UBA Investments Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-17	0.032	0.043	0.032	0.042	0.042	170,000
2023-08-16	0.029	0.030	0.028	0.030	0.030	438,000
2023-08-15	0.031	0.031	0.031	0.031	0.031	0
2023-08-14	0.031	0.031	0.031	0.031	0.031	0
2023-08-11	0.031	0.031	0.031	0.031	0.031	0
2023-08-10	0.033	0.034	0.031	0.031	0.031	562,000
2023-08-09	0.031	0.031	0.031	0.031	0.031	0
2023-08-08	0.027	0.031	0.027	0.031	0.031	30,000
2023-08-07	0.033	0.033	0.033	0.033	0.033	0
2023-08-04	0.034	0.034	0.034	0.034	0.034	0
2023-08-03	0.034	0.036	0.034	0.034	0.034	474,000
2023-08-02	0.035	0.035	0.034	0.034	0.034	142,000
2023-08-01	0.029	0.035	0.028	0.034	0.034	524,000
2023-07-31	0.026	0.026	0.026	0.026	0.026	0
2023-07-28	0.026	0.031	0.025	0.026	0.026	88,000
2023-07-27	0.029	0.031	0.029	0.031	0.031	578,000
2023-07-26	0.029	0.029	0.029	0.029	0.029	0
2023-07-25	0.029	0.029	0.029	0.029	0.029	0
2023-07-24	0.029	0.029	0.029	0.029	0.029	0
2023-07-21	0.029	0.029	0.029	0.029	0.029	0
2023-07-20	0.023	0.030	0.023	0.030	0.030	84,000
2023-07-19	0.026	0.026	0.026	0.026	0.026	300,000
2023-07-18	0.027	0.031	0.026	0.028	0.028	1,226,000
2023-07-14	0.025	0.025	0.025	0.025	0.025	0
2023-07-13	0.025	0.025	0.025	0.025	0.025	1,400,000
2023-07-12	0.025	0.025	0.025	0.025	0.025	0
2023-07-11	0.025	0.025	0.025	0.025	0.025	0
2023-07-10	0.025	0.025	0.025	0.025	0.025	0
2023-07-07	0.022	0.025	0.022	0.025	0.025	90,000
2023-07-06	0.023	0.023	0.023	0.023	0.023	0
2023-07-05	0.023	0.023	0.023	0.023	0.023	0
2023-07-04	0.023	0.023	0.023	0.023	0.023	0
2023-07-03	0.023	0.023	0.023	0.023	0.023	0
2023-06-30	0.023	0.023	0.023	0.023	0.023	0
2023-06-29	0.023	0.023	0.023	0.023	0.023	0
2023-06-28	0.021	0.023	0.021	0.023	0.023	84,000
2023-06-27	0.022	0.024	0.022	0.024	0.024	184,000
2023-06-26	0.022	0.022	0.022	0.022	0.022	0
2023-06-23	0.022	0.025	0.021	0.022	0.022	2,390,000
2023-06-21	0.025	0.025	0.025	0.025	0.025	0
2023-06-20	0.027	0.027	0.024	0.025	0.025	1,074,000
2023-06-19	0.027	0.027	0.027	0.027	0.027	0
2023-06-16	0.027	0.027	0.027	0.027	0.027	20,000
2023-06-15	0.029	0.029	0.029	0.029	0.029	0
2023-06-14	0.029	0.029	0.029	0.029	0.029	0
2023-06-13	0.026	0.029	0.026	0.029	0.029	874,000
2023-06-12	0.032	0.032	0.032	0.032	0.032	0
2023-06-09	0.026	0.032	0.025	0.032	0.032	262,000
2023-06-08	0.031	0.031	0.031	0.031	0.031	0
2023-06-07	0.031	0.031	0.031	0.031	0.031	0
2023-06-06	0.032	0.032	0.032	0.032	0.032	0
2023-06-05	0.031	0.033	0.031	0.032	0.032	202,000
2023-06-02	0.031	0.031	0.031	0.031	0.031	0
2023-06-01	0.031	0.031	0.031	0.031	0.031	0
2023-05-31	0.031	0.031	0.031	0.031	0.031	0
2023-05-30	0.031	0.031	0.031	0.031	0.031	0
2023-05-29	0.031	0.031	0.031	0.031	0.031	0
2023-05-25	0.031	0.031	0.031	0.031	0.031	0
2023-05-24	0.031	0.031	0.031	0.031	0.031	0
2023-05-23	0.031	0.031	0.031	0.031	0.031	0

← NewerPage 14 of 21 · 1,233 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.