UBA Investments Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-13	0.036	0.036	0.026	0.030	0.030	616,000
2024-05-10	0.026	0.036	0.022	0.036	0.036	4,694,000
2024-05-09	0.021	0.026	0.020	0.020	0.020	166,000
2024-05-08	0.021	0.021	0.021	0.021	0.021	6,000
2024-05-07	0.021	0.021	0.021	0.021	0.021	48,000
2024-05-06	0.021	0.021	0.021	0.021	0.021	0
2024-05-03	0.021	0.021	0.021	0.021	0.021	0
2024-05-02	0.020	0.021	0.020	0.021	0.021	184,000
2024-04-30	0.017	0.017	0.017	0.017	0.017	0
2024-04-29	0.017	0.017	0.017	0.017	0.017	0
2024-04-26	0.017	0.017	0.017	0.017	0.017	0
2024-04-25	0.017	0.017	0.017	0.017	0.017	0
2024-04-24	0.017	0.017	0.017	0.017	0.017	200,000
2024-04-23	0.018	0.018	0.018	0.018	0.018	0
2024-04-22	0.018	0.018	0.018	0.018	0.018	0
2024-04-19	0.018	0.018	0.018	0.018	0.018	0
2024-04-18	0.018	0.018	0.018	0.018	0.018	0
2024-04-17	0.018	0.018	0.018	0.018	0.018	0
2024-04-16	0.018	0.018	0.018	0.018	0.018	0
2024-04-15	0.018	0.018	0.018	0.018	0.018	10,000
2024-04-12	0.020	0.020	0.020	0.020	0.020	0
2024-04-11	0.018	0.019	0.018	0.019	0.019	2,000
2024-04-10	0.021	0.021	0.021	0.021	0.021	0
2024-04-09	0.018	0.021	0.018	0.021	0.021	2,000
2024-04-08	0.022	0.022	0.022	0.022	0.022	0
2024-04-05	0.022	0.022	0.022	0.022	0.022	16,000
2024-04-03	0.024	0.024	0.022	0.022	0.022	4,000
2024-04-02	0.018	0.018	0.018	0.018	0.018	338,000
2024-03-28	0.019	0.019	0.019	0.019	0.019	4,000
2024-03-27	0.020	0.020	0.020	0.020	0.020	160,000
2024-03-26	0.024	0.024	0.019	0.021	0.021	20,000
2024-03-25	0.024	0.024	0.024	0.024	0.024	500,000
2024-03-22	0.020	0.020	0.018	0.018	0.018	150,000
2024-03-21	0.025	0.025	0.025	0.025	0.025	0
2024-03-20	0.025	0.025	0.025	0.025	0.025	0
2024-03-19	0.025	0.025	0.025	0.025	0.025	0
2024-03-18	0.025	0.025	0.025	0.025	0.025	0
2024-03-15	0.025	0.025	0.025	0.025	0.025	0
2024-03-14	0.021	0.025	0.021	0.025	0.025	110,000
2024-03-13	0.025	0.025	0.020	0.020	0.020	42,000
2024-03-12	0.019	0.019	0.018	0.018	0.018	36,000
2024-03-11	0.019	0.019	0.019	0.019	0.019	0
2024-03-08	0.019	0.019	0.019	0.019	0.019	0
2024-03-07	0.019	0.019	0.019	0.019	0.019	0
2024-03-06	0.019	0.019	0.019	0.019	0.019	498,000
2024-03-05	0.020	0.020	0.020	0.020	0.020	52,000
2024-03-04	0.020	0.020	0.020	0.020	0.020	0
2024-03-01	0.020	0.020	0.020	0.020	0.020	0
2024-02-29	0.020	0.020	0.020	0.020	0.020	100,000
2024-02-28	0.020	0.020	0.020	0.020	0.020	0
2024-02-27	0.020	0.020	0.020	0.020	0.020	0
2024-02-26	0.020	0.020	0.020	0.020	0.020	0
2024-02-23	0.020	0.020	0.020	0.020	0.020	0
2024-02-22	0.021	0.021	0.020	0.020	0.020	70,000
2024-02-21	0.019	0.019	0.019	0.019	0.019	122,000
2024-02-20	0.021	0.025	0.021	0.024	0.024	170,000
2024-02-19	0.020	0.020	0.020	0.020	0.020	0
2024-02-16	0.020	0.020	0.020	0.020	0.020	50,000
2024-02-15	0.022	0.022	0.022	0.022	0.022	0
2024-02-14	0.022	0.022	0.022	0.022	0.022	0

← NewerPage 11 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.