Uju Holding Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-27	3.950	3.950	3.870	3.950	3.950	30,000
2026-07-24	3.990	4.000	3.990	4.000	4.000	11,000
2026-07-23	4.000	4.000	4.000	4.000	4.000	11,000
2026-07-22	4.050	4.050	4.050	4.050	4.050	4,000
2026-07-21	4.030	4.080	3.980	4.070	4.070	33,000
2026-07-20	4.100	4.100	4.010	4.010	4.010	0
2026-07-17	4.010	4.010	4.010	4.010	4.010	0
2026-07-16	4.100	4.100	4.010	4.010	4.010	29,000
2026-07-15	4.200	4.200	4.050	4.170	4.170	9,000
2026-07-14	4.110	4.240	4.100	4.240	4.240	53,000
2026-07-13	4.280	4.300	4.280	4.300	4.300	60,000
2026-07-10	4.250	4.400	4.250	4.360	4.360	20,000
2026-07-09	4.050	4.190	4.050	4.160	4.160	32,000
2026-07-08	4.090	4.090	4.040	4.050	4.050	10,000
2026-07-07	4.130	4.150	4.130	4.150	4.150	2,000
2026-07-06	4.490	4.490	4.240	4.240	4.240	1,000
2026-07-03	4.080	4.100	3.980	4.070	4.070	12,000
2026-07-02	4.170	4.280	4.170	4.280	4.280	133,000
2026-06-30	4.120	4.180	4.120	4.170	4.170	11,000
2026-06-29	4.560	4.560	3.990	3.990	3.990	10,000
2026-06-26	3.950	4.150	3.950	4.050	4.050	25,000
2026-06-25	4.010	4.010	4.010	4.010	4.010	1,000
2026-06-24	4.430	4.430	4.080	4.080	4.080	26,000
2026-06-23	4.070	4.070	4.070	4.070	4.070	3,000
2026-06-22	4.050	4.100	4.050	4.100	4.100	5,000
2026-06-18	4.500	4.500	4.150	4.250	4.250	14,000
2026-06-17	4.500	4.500	4.140	4.140	4.140	3,000
2026-06-16	4.180	4.300	4.020	4.020	4.020	70,000
2026-06-15	4.400	4.400	3.990	4.180	4.180	27,000
2026-06-12	4.140	4.140	4.140	4.140	4.140	10,000
2026-06-11	3.900	4.300	3.750	4.150	4.150	411,000
2026-06-10	3.890	4.000	3.810	3.990	3.990	44,000
2026-06-09	3.990	4.190	3.960	3.960	3.960	44,000
2026-06-08	4.000	4.190	3.830	3.990	3.990	18,000
2026-06-05	3.940	4.100	3.900	3.900	3.900	27,000
2026-06-04	4.100	4.100	4.100	4.100	4.100	0
2026-06-03	4.010	4.100	4.000	4.100	4.100	15,000
2026-06-02	3.730	4.090	3.720	4.090	4.040	153,000
2026-06-01	3.960	4.080	3.710	4.000	3.951	37,000
2026-05-29	3.820	3.990	3.670	3.970	3.922	137,000
2026-05-28	3.810	4.000	3.800	3.820	3.773	306,000
2026-05-27	4.000	4.010	3.500	3.820	3.773	3,244,000
2026-05-26	4.250	4.250	4.250	4.250	4.198	1,000
2026-05-22	4.500	4.550	4.260	4.380	4.327	22,000
2026-05-21	4.590	4.590	4.280	4.450	4.396	18,000
2026-05-20	4.500	4.630	4.350	4.350	4.297	14,000
2026-05-19	4.500	4.500	4.350	4.350	4.297	2,000
2026-05-18	4.180	4.290	4.180	4.290	4.238	2,000
2026-05-15	4.500	4.500	4.010	4.340	4.287	3,000
2026-05-14	4.110	4.500	4.100	4.280	4.228	19,000
2026-05-13	4.300	4.310	4.070	4.250	4.198	40,000
2026-05-12	4.000	4.620	4.000	4.170	4.119	151,000
2026-05-11	4.190	4.190	4.060	4.090	4.040	17,000
2026-05-08	4.350	4.390	4.160	4.200	4.149	37,000
2026-05-07	4.460	4.460	4.360	4.420	4.366	11,000
2026-05-06	4.450	4.510	4.430	4.500	4.445	4,000
2026-05-05	4.400	4.600	4.380	4.600	4.544	7,000
2026-05-04	4.700	4.700	4.590	4.590	4.534	3,000
2026-04-30	4.640	4.640	4.550	4.550	4.494	1,000
2026-04-29	4.480	4.480	4.480	4.480	4.425	0

← NewerPage 2 of 21 · 1,217 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.