Uju Holding Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-27 | 5.200 | 5.200 | 5.200 | 5.200 | 5.136 | 0 |
| 2026-01-26 | 5.500 | 5.500 | 5.160 | 5.200 | 5.136 | 56,000 |
| 2026-01-23 | 5.210 | 5.320 | 5.100 | 5.320 | 5.255 | 104,000 |
| 2026-01-22 | 5.500 | 5.740 | 5.360 | 5.400 | 5.334 | 7,000 |
| 2026-01-21 | 5.800 | 5.800 | 5.200 | 5.580 | 5.512 | 138,000 |
| 2026-01-20 | 5.300 | 5.300 | 5.300 | 5.300 | 5.235 | 30,000 |
| 2026-01-19 | 5.250 | 5.340 | 5.030 | 5.300 | 5.235 | 88,000 |
| 2026-01-16 | 5.110 | 5.290 | 4.950 | 5.250 | 5.186 | 59,000 |
| 2026-01-15 | 5.360 | 5.370 | 5.070 | 5.110 | 5.048 | 20,000 |
| 2026-01-14 | 5.500 | 5.550 | 5.350 | 5.360 | 5.295 | 56,000 |
| 2026-01-13 | 5.470 | 5.690 | 5.340 | 5.350 | 5.285 | 358,000 |
| 2026-01-12 | 4.660 | 5.500 | 4.180 | 5.220 | 5.156 | 230,000 |
| 2026-01-09 | 4.490 | 4.810 | 4.420 | 4.660 | 4.603 | 417,000 |
| 2026-01-08 | 4.050 | 4.580 | 4.010 | 4.220 | 4.168 | 52,000 |
| 2026-01-07 | 4.510 | 4.510 | 4.100 | 4.100 | 4.050 | 11,000 |
| 2026-01-06 | 4.290 | 4.290 | 3.990 | 3.990 | 3.941 | 51,000 |
| 2026-01-05 | 4.250 | 4.350 | 4.250 | 4.290 | 4.238 | 86,000 |
| 2026-01-02 | 4.200 | 4.300 | 3.950 | 4.200 | 4.149 | 61,000 |
| 2025-12-31 | 4.300 | 4.300 | 4.200 | 4.200 | 4.149 | 1,000 |
| 2025-12-30 | 4.120 | 4.120 | 4.120 | 4.120 | 4.070 | 2,000 |
| 2025-12-29 | 4.240 | 4.240 | 3.950 | 4.120 | 4.070 | 41,000 |
| 2025-12-24 | 4.300 | 4.300 | 4.240 | 4.240 | 4.188 | 36,000 |
| 2025-12-23 | 4.060 | 4.280 | 4.030 | 4.240 | 4.188 | 38,000 |
| 2025-12-22 | 4.020 | 4.060 | 3.950 | 4.060 | 4.010 | 31,000 |
| 2025-12-19 | 4.000 | 4.030 | 4.000 | 4.020 | 3.971 | 29,000 |
| 2025-12-18 | 3.990 | 4.000 | 3.990 | 4.000 | 3.951 | 18,000 |
| 2025-12-17 | 3.890 | 3.900 | 3.890 | 3.900 | 3.852 | 29,000 |
| 2025-12-16 | 3.890 | 3.890 | 3.890 | 3.890 | 3.842 | 8,000 |
| 2025-12-15 | 3.880 | 3.930 | 3.750 | 3.900 | 3.852 | 219,000 |
| 2025-12-12 | 3.920 | 4.000 | 3.800 | 3.870 | 3.823 | 123,000 |
| 2025-12-11 | 3.910 | 3.980 | 3.780 | 3.920 | 3.872 | 139,000 |
| 2025-12-10 | 3.850 | 4.150 | 3.760 | 4.140 | 4.089 | 47,000 |
| 2025-12-09 | 4.000 | 4.250 | 3.680 | 4.000 | 3.951 | 143,000 |
| 2025-12-08 | 4.000 | 4.000 | 4.000 | 4.000 | 3.951 | 2,000 |
| 2025-12-05 | 3.800 | 4.030 | 3.800 | 4.000 | 3.951 | 63,000 |
| 2025-12-04 | 3.790 | 4.200 | 3.360 | 4.040 | 3.991 | 223,000 |
| 2025-12-03 | 4.000 | 4.190 | 3.790 | 3.790 | 3.744 | 190,000 |
| 2025-12-02 | 4.090 | 4.090 | 4.090 | 4.090 | 4.040 | 0 |
| 2025-12-01 | 4.200 | 4.200 | 4.090 | 4.090 | 4.040 | 71,000 |
| 2025-11-28 | 4.290 | 4.300 | 4.100 | 4.110 | 4.060 | 197,000 |
| 2025-11-27 | 4.190 | 4.200 | 4.080 | 4.150 | 4.099 | 36,000 |
| 2025-11-26 | 4.450 | 4.450 | 4.150 | 4.190 | 4.139 | 60,000 |
| 2025-11-25 | 4.460 | 4.680 | 4.350 | 4.450 | 4.396 | 184,000 |
| 2025-11-24 | 4.890 | 4.920 | 4.460 | 4.460 | 4.406 | 220,000 |
| 2025-11-21 | 4.980 | 5.140 | 4.700 | 5.140 | 5.077 | 43,000 |
| 2025-11-20 | 4.980 | 4.990 | 4.900 | 4.940 | 4.880 | 24,000 |
| 2025-11-19 | 5.180 | 5.180 | 5.180 | 5.180 | 5.117 | 1,000 |
| 2025-11-18 | 4.900 | 5.200 | 4.900 | 5.180 | 5.117 | 146,000 |
| 2025-11-17 | 4.930 | 4.930 | 4.890 | 4.930 | 4.870 | 11,000 |
| 2025-11-14 | 4.990 | 5.050 | 4.970 | 4.970 | 4.909 | 75,000 |
| 2025-11-13 | 4.970 | 5.000 | 4.970 | 5.000 | 4.939 | 22,000 |
| 2025-11-12 | 5.150 | 5.150 | 4.930 | 4.990 | 4.929 | 61,000 |
| 2025-11-11 | 5.000 | 5.180 | 5.000 | 5.130 | 5.067 | 259,000 |
| 2025-11-10 | 4.960 | 5.250 | 4.890 | 5.090 | 5.028 | 832,000 |
| 2025-11-07 | 4.890 | 5.000 | 4.890 | 4.960 | 4.899 | 12,000 |
| 2025-11-06 | 4.950 | 4.950 | 4.830 | 4.860 | 4.801 | 47,000 |
| 2025-11-05 | 4.900 | 4.910 | 4.900 | 4.910 | 4.850 | 40,000 |
| 2025-11-04 | 5.000 | 5.000 | 4.790 | 4.790 | 4.731 | 141,000 |
| 2025-11-03 | 4.990 | 4.990 | 4.960 | 4.960 | 4.899 | 12,000 |
| 2025-10-31 | 4.890 | 5.100 | 4.880 | 4.990 | 4.929 | 277,000 |
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.