Uju Holding Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-21 | 3.580 | 3.580 | 3.565 | 3.565 | 3.565 | 6,000 |
| 2026-10-20 | 3.685 | 3.685 | 3.635 | 3.635 | 3.635 | 0 |
| 2026-10-16 | 3.685 | 3.685 | 3.640 | 3.640 | 3.640 | 0 |
| 2026-10-15 | 3.685 | 3.685 | 3.685 | 3.685 | 3.685 | 1,000 |
| 2026-10-14 | 3.870 | 3.870 | 3.510 | 3.685 | 3.685 | 23,000 |
| 2026-10-13 | 3.985 | 4.040 | 3.985 | 4.000 | 4.000 | 3,000 |
| 2026-10-12 | 3.850 | 4.060 | 3.850 | 4.040 | 4.040 | 14,000 |
| 2026-10-09 | 3.770 | 3.990 | 3.660 | 3.850 | 3.850 | 7,000 |
| 2026-10-08 | 3.550 | 3.550 | 3.550 | 3.550 | 3.550 | 1,000 |
| 2026-10-07 | 3.580 | 3.580 | 3.550 | 3.550 | 3.550 | 1,000 |
| 2026-10-06 | 3.590 | 3.600 | 3.570 | 3.600 | 3.600 | 5,000 |
| 2026-10-05 | 3.625 | 3.665 | 3.625 | 3.665 | 3.665 | 3,000 |
| 2026-10-02 | 3.650 | 3.685 | 3.650 | 3.665 | 3.665 | 5,000 |
| 2026-09-30 | 3.650 | 3.685 | 3.650 | 3.685 | 3.685 | 5,000 |
| 2026-09-29 | 3.735 | 3.735 | 3.505 | 3.620 | 3.620 | 9,000 |
| 2026-09-28 | 3.885 | 3.885 | 3.880 | 3.880 | 3.880 | 3,000 |
| 2026-09-25 | 3.895 | 3.895 | 3.895 | 3.895 | 3.895 | 1,000 |
| 2026-09-24 | 3.910 | 3.910 | 3.900 | 3.900 | 3.900 | 3,000 |
| 2026-09-23 | 4.035 | 4.035 | 4.035 | 4.035 | 4.035 | 0 |
| 2026-09-22 | 3.830 | 4.035 | 3.830 | 4.035 | 4.035 | 4,000 |
| 2026-09-21 | 3.995 | 4.075 | 3.995 | 4.070 | 4.070 | 9,000 |
| 2026-09-18 | 3.685 | 4.130 | 3.685 | 4.065 | 4.065 | 4,000 |
| 2026-09-17 | 3.685 | 3.685 | 3.685 | 3.685 | 3.685 | 0 |
| 2026-09-16 | 3.740 | 3.740 | 3.740 | 3.740 | 3.740 | 0 |
| 2026-09-15 | 3.750 | 3.750 | 3.740 | 3.740 | 3.740 | 5,000 |
| 2026-09-14 | 3.990 | 3.990 | 3.990 | 3.990 | 3.990 | 0 |
| 2026-09-11 | 3.990 | 4.055 | 3.500 | 3.990 | 3.990 | 1,000 |
| 2026-09-10 | 3.990 | 3.990 | 3.990 | 3.990 | 3.990 | 0 |
| 2026-09-09 | 3.780 | 4.000 | 3.780 | 4.000 | 4.000 | 6,000 |
| 2026-09-08 | 4.045 | 4.045 | 4.045 | 4.045 | 4.045 | 1,000 |
| 2026-09-07 | 4.045 | 4.045 | 4.045 | 4.045 | 4.045 | 0 |
| 2026-09-04 | 4.045 | 4.045 | 4.045 | 4.045 | 4.045 | 0 |
| 2026-09-03 | 4.045 | 4.045 | 4.045 | 4.045 | 4.045 | 1,000 |
| 2026-09-02 | 4.045 | 4.045 | 4.045 | 4.045 | 4.045 | 1,000 |
| 2026-09-01 | 4.050 | 4.050 | 4.050 | 4.050 | 4.050 | 1,000 |
| 2026-08-31 | 4.040 | 4.050 | 4.040 | 4.050 | 4.050 | 12,000 |
| 2026-08-28 | 4.040 | 4.040 | 4.040 | 4.040 | 4.040 | 0 |
| 2026-08-27 | 3.880 | 4.040 | 3.550 | 4.040 | 4.040 | 22,000 |
| 2026-08-26 | 4.030 | 4.030 | 4.030 | 4.030 | 4.030 | 0 |
| 2026-08-25 | 4.030 | 4.030 | 4.030 | 4.030 | 4.030 | 0 |
| 2026-08-24 | 4.040 | 4.040 | 4.040 | 4.040 | 4.040 | 30,000 |
| 2026-08-21 | 3.980 | 4.050 | 3.980 | 4.040 | 4.040 | 11,000 |
| 2026-08-20 | 3.500 | 3.990 | 3.500 | 3.980 | 3.980 | 170,000 |
| 2026-08-19 | 3.495 | 3.615 | 3.495 | 3.615 | 3.615 | 193,000 |
| 2026-08-18 | 3.495 | 3.495 | 3.495 | 3.495 | 3.495 | 1,000 |
| 2026-08-17 | 3.500 | 3.590 | 3.480 | 3.550 | 3.550 | 16,000 |
| 2026-08-14 | 3.710 | 3.710 | 3.450 | 3.500 | 3.500 | 11,000 |
| 2026-08-13 | 3.770 | 3.800 | 3.495 | 3.495 | 3.495 | 195,000 |
| 2026-08-12 | 3.730 | 3.730 | 3.730 | 3.730 | 3.730 | 0 |
| 2026-08-11 | 3.730 | 3.730 | 3.730 | 3.730 | 3.730 | 0 |
| 2026-08-10 | 3.760 | 3.900 | 3.730 | 3.730 | 3.730 | 7,000 |
| 2026-08-07 | 3.730 | 3.730 | 3.730 | 3.730 | 3.730 | 2,000 |
| 2026-08-06 | 3.810 | 3.810 | 3.720 | 3.730 | 3.730 | 11,000 |
| 2026-08-05 | 3.770 | 3.910 | 3.770 | 3.910 | 3.910 | 18,000 |
| 2026-08-04 | 3.885 | 3.890 | 3.885 | 3.885 | 3.885 | 15,000 |
| 2026-08-03 | 3.835 | 3.835 | 3.830 | 3.830 | 3.830 | 15,000 |
| 2026-07-31 | 3.900 | 3.910 | 3.850 | 3.910 | 3.910 | 182,000 |
| 2026-07-30 | 3.860 | 3.860 | 3.850 | 3.850 | 3.850 | 4,000 |
| 2026-07-29 | 3.860 | 3.860 | 3.850 | 3.850 | 3.850 | 4,000 |
| 2026-07-28 | 3.950 | 3.950 | 3.850 | 3.920 | 3.920 | 12,000 |
Page 1 of 2 · 64 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-06-03 | 0.0500 HKD |
| 2025-06-03 | 0.0400 HKD |
| 2024-06-04 | 0.0500 HKD |
| 2023-06-02 | 0.0200 HKD |
| 2022-06-02 | 0.1000 HKD |
Open, high, low and close are as traded (HKD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.