Uju Holding Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-04	6.510	6.560	5.900	5.900	5.828	135,000
2025-08-01	6.500	6.680	6.200	6.580	6.500	173,000
2025-07-31	6.690	6.840	6.520	6.690	6.608	56,000
2025-07-30	6.550	6.880	6.290	6.700	6.618	243,000
2025-07-29	6.800	6.800	6.230	6.550	6.470	239,000
2025-07-28	6.710	7.050	6.600	6.600	6.519	232,000
2025-07-25	7.000	7.280	6.880	6.900	6.816	716,000
2025-07-24	7.540	7.540	6.610	7.000	6.914	2,687,000
2025-07-23	6.560	7.700	6.400	7.320	7.231	2,751,000
2025-07-22	5.340	6.590	5.150	6.560	6.480	2,804,000
2025-07-21	5.250	5.410	4.970	5.360	5.295	2,770,000
2025-07-18	4.800	5.490	4.800	5.040	4.978	3,788,000
2025-07-17	4.570	5.200	4.300	4.600	4.544	1,505,000
2025-07-16	4.820	4.930	4.550	4.630	4.573	1,190,000
2025-07-15	4.450	5.200	4.100	4.820	4.761	6,706,000
2025-07-14	3.960	5.000	3.460	4.450	4.396	7,965,000
2025-07-11	3.300	3.470	3.000	3.450	3.408	8,024,000
2025-07-10	3.710	3.950	3.300	3.300	3.260	2,745,000
2025-07-09	3.280	3.960	3.280	3.700	3.655	2,847,000
2025-07-08	3.020	3.400	2.850	3.190	3.151	422,000
2025-07-07	2.800	3.050	2.760	2.850	2.815	193,000
2025-07-04	2.890	2.990	2.800	2.800	2.766	41,000
2025-07-03	2.950	2.950	2.800	2.800	2.766	86,000
2025-07-02	2.930	2.940	2.920	2.940	2.904	5,000
2025-06-30	2.900	2.900	2.900	2.900	2.865	5,000
2025-06-27	2.900	2.900	2.880	2.880	2.845	28,000
2025-06-26	3.120	3.120	2.830	2.910	2.874	176,000
2025-06-25	2.720	3.190	2.720	3.000	2.963	224,000
2025-06-24	2.600	2.720	2.600	2.720	2.687	121,246
2025-06-23	2.700	2.700	2.620	2.620	2.588	23,000
2025-06-20	2.690	2.690	2.690	2.690	2.657	1,000
2025-06-19	2.690	2.690	2.690	2.690	2.657	0
2025-06-18	2.730	2.730	2.690	2.690	2.657	287,000
2025-06-17	2.740	2.760	2.710	2.730	2.697	468,000
2025-06-16	2.790	2.790	2.670	2.740	2.707	47,000
2025-06-13	2.730	3.000	2.620	2.870	2.835	141,000
2025-06-12	2.890	2.900	2.800	2.870	2.835	228,000
2025-06-11	3.000	3.000	2.890	2.900	2.865	50,000
2025-06-10	3.000	3.100	2.410	2.810	2.776	592,000
2025-06-09	3.020	3.120	2.980	3.010	2.973	1,318,000
2025-06-06	2.690	3.200	2.690	3.020	2.983	608,000
2025-06-05	2.680	2.700	2.400	2.550	2.519	181,000
2025-06-04	2.910	3.000	2.750	2.750	2.716	268,000
2025-06-03	3.020	3.020	2.920	2.920	2.884	85,000
2025-06-02	3.140	3.260	2.940	3.060	2.983	737,000
2025-05-30	3.190	3.200	2.990	3.050	2.973	805,000
2025-05-29	2.980	3.350	2.940	3.200	3.120	963,000
2025-05-28	2.550	3.100	2.550	3.000	2.925	1,393,000
2025-05-27	2.540	2.620	2.540	2.590	2.525	35,000
2025-05-26	2.200	2.560	2.190	2.550	2.486	122,000
2025-05-23	2.460	2.460	2.230	2.230	2.174	115,000
2025-05-22	2.590	2.590	2.370	2.460	2.398	76,000
2025-05-21	2.500	2.560	2.370	2.440	2.379	82,000
2025-05-20	2.420	2.530	2.380	2.490	2.427	70,000
2025-05-19	2.300	2.650	2.210	2.630	2.564	137,000
2025-05-16	2.430	2.530	2.230	2.430	2.369	331,000
2025-05-15	1.680	2.900	1.680	2.530	2.466	1,908,200
2025-05-14	2.100	2.100	1.850	1.910	1.862	121,000
2025-05-13	2.130	2.250	1.800	2.100	2.047	516,000
2025-05-12	2.880	2.960	2.220	2.280	2.223	554,000

← NewerPage 6 of 21 · 1,218 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.