UBA Investments Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-08	0.026	0.026	0.026	0.026	0.026	0
2024-08-07	0.026	0.026	0.026	0.026	0.026	878,000
2024-08-06	0.027	0.027	0.026	0.026	0.026	278,000
2024-08-05	0.027	0.027	0.027	0.027	0.027	510,000
2024-08-02	0.030	0.030	0.030	0.030	0.030	0
2024-08-01	0.030	0.030	0.030	0.030	0.030	0
2024-07-31	0.030	0.030	0.030	0.030	0.030	0
2024-07-30	0.030	0.030	0.030	0.030	0.030	0
2024-07-29	0.030	0.030	0.030	0.030	0.030	0
2024-07-26	0.030	0.030	0.030	0.030	0.030	0
2024-07-25	0.030	0.030	0.030	0.030	0.030	0
2024-07-24	0.030	0.030	0.030	0.030	0.030	0
2024-07-23	0.030	0.030	0.030	0.030	0.030	0
2024-07-22	0.030	0.030	0.030	0.030	0.030	0
2024-07-19	0.030	0.030	0.030	0.030	0.030	0
2024-07-18	0.030	0.030	0.030	0.030	0.030	30,000
2024-07-17	0.030	0.030	0.030	0.030	0.030	0
2024-07-16	0.030	0.030	0.030	0.030	0.030	0
2024-07-15	0.030	0.030	0.030	0.030	0.030	0
2024-07-12	0.030	0.030	0.030	0.030	0.030	30,000
2024-07-11	0.028	0.028	0.028	0.028	0.028	0
2024-07-10	0.027	0.027	0.027	0.027	0.027	0
2024-07-09	0.026	0.026	0.026	0.026	0.026	0
2024-07-08	0.026	0.027	0.026	0.026	0.026	1,100,000
2024-07-05	0.028	0.028	0.028	0.028	0.028	0
2024-07-04	0.027	0.027	0.027	0.027	0.027	0
2024-07-03	0.027	0.027	0.027	0.027	0.027	0
2024-07-02	0.026	0.026	0.026	0.026	0.026	0
2024-06-28	0.025	0.025	0.025	0.025	0.025	0
2024-06-27	0.025	0.025	0.025	0.025	0.025	0
2024-06-26	0.025	0.025	0.025	0.025	0.025	2,000
2024-06-25	0.028	0.028	0.028	0.028	0.028	0
2024-06-24	0.028	0.028	0.028	0.028	0.028	12,000
2024-06-21	0.028	0.029	0.028	0.029	0.029	52,000
2024-06-20	0.029	0.029	0.029	0.029	0.029	26,000
2024-06-19	0.030	0.030	0.030	0.030	0.030	0
2024-06-18	0.030	0.030	0.030	0.030	0.030	0
2024-06-17	0.030	0.030	0.030	0.030	0.030	0
2024-06-14	0.030	0.030	0.030	0.030	0.030	0
2024-06-13	0.029	0.029	0.029	0.029	0.029	0
2024-06-12	0.033	0.036	0.028	0.029	0.029	202,000
2024-06-11	0.031	0.032	0.029	0.032	0.032	1,474,000
2024-06-07	0.027	0.038	0.027	0.035	0.035	1,270,000
2024-06-06	0.030	0.033	0.030	0.033	0.033	18,000
2024-06-05	0.033	0.033	0.033	0.033	0.033	0
2024-06-04	0.030	0.033	0.030	0.033	0.033	154,000
2024-06-03	0.033	0.033	0.033	0.033	0.033	0
2024-05-31	0.033	0.033	0.033	0.033	0.033	78,000
2024-05-30	0.040	0.040	0.030	0.033	0.033	1,376,000
2024-05-29	0.035	0.043	0.035	0.040	0.040	332,000
2024-05-28	0.031	0.031	0.030	0.030	0.030	82,000
2024-05-27	0.030	0.040	0.030	0.033	0.033	2,174,000
2024-05-24	0.030	0.030	0.030	0.030	0.030	0
2024-05-23	0.030	0.030	0.029	0.030	0.030	266,000
2024-05-22	0.035	0.035	0.035	0.035	0.035	0
2024-05-21	0.031	0.035	0.031	0.035	0.035	400,000
2024-05-20	0.038	0.038	0.038	0.038	0.038	8,000
2024-05-17	0.034	0.034	0.034	0.034	0.034	0
2024-05-16	0.034	0.035	0.030	0.035	0.035	940,000
2024-05-14	0.030	0.038	0.029	0.030	0.030	1,462,000

← NewerPage 10 of 21 · 1,229 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (HKD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.