Ubot Holding Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-21	0.290	0.315	0.290	0.310	0.310	355,000
2026-10-20	0.310	0.315	0.290	0.310	0.310	0
2026-10-16	0.310	0.315	0.290	0.310	0.310	0
2026-10-15	0.310	0.315	0.290	0.310	0.310	195,000
2026-10-14	0.320	0.320	0.320	0.320	0.320	40,000
2026-10-13	0.315	0.315	0.315	0.315	0.315	40,000
2026-10-12	0.320	0.320	0.315	0.315	0.315	40,000
2026-10-09	0.305	0.310	0.305	0.305	0.305	85,000
2026-10-08	0.300	0.310	0.300	0.305	0.305	175,000
2026-10-07	0.290	0.295	0.290	0.295	0.295	50,000
2026-10-06	0.275	0.275	0.275	0.275	0.275	40,000
2026-10-05	0.275	0.285	0.265	0.275	0.275	65,000
2026-10-02	0.275	0.285	0.265	0.275	0.275	35,000
2026-09-30	0.275	0.285	0.270	0.275	0.275	15,000
2026-09-29	0.280	0.280	0.275	0.275	0.275	10,000
2026-09-28	0.280	0.280	0.280	0.280	0.280	5,000
2026-09-25	0.280	0.280	0.280	0.280	0.280	40,000
2026-09-24	0.290	0.295	0.275	0.285	0.285	120,000
2026-09-23	0.285	0.285	0.280	0.280	0.280	25,000
2026-09-22	0.300	0.300	0.295	0.295	0.295	30,000
2026-09-21	0.300	0.300	0.300	0.300	0.300	0
2026-09-18	0.300	0.300	0.300	0.300	0.300	10,000
2026-09-17	0.300	0.300	0.300	0.300	0.300	0
2026-09-16	0.285	0.310	0.255	0.305	0.305	380,000
2026-09-15	0.300	0.300	0.300	0.300	0.300	100,000
2026-09-14	0.310	0.325	0.290	0.320	0.320	245,000
2026-09-11	0.305	0.335	0.305	0.320	0.320	370,000
2026-09-10	0.315	0.315	0.305	0.305	0.305	165,000
2026-09-09	0.340	0.345	0.320	0.320	0.310	305,000
2026-09-08	0.310	0.340	0.310	0.340	0.329	295,000
2026-09-07	0.320	0.320	0.310	0.320	0.310	125,000
2026-09-04	0.305	0.330	0.305	0.330	0.320	475,000
2026-09-03	0.300	0.300	0.300	0.300	0.291	0
2026-09-02	0.310	0.310	0.300	0.300	0.291	15,000
2026-09-01	0.290	0.310	0.290	0.310	0.300	75,000
2026-08-31	0.295	0.295	0.290	0.290	0.281	115,000
2026-08-28	0.295	0.300	0.285	0.285	0.276	380,000
2026-08-27	0.310	0.310	0.295	0.295	0.286	110,000
2026-08-26	0.265	0.305	0.260	0.300	0.291	715,000
2026-08-25	0.270	0.270	0.260	0.265	0.257	65,000
2026-08-24	0.275	0.280	0.265	0.270	0.262	510,000
2026-08-21	0.310	0.310	0.275	0.290	0.281	155,000
2026-08-20	0.290	0.295	0.280	0.295	0.286	120,000
2026-08-19	0.285	0.300	0.285	0.295	0.286	115,000
2026-08-18	0.320	0.320	0.300	0.315	0.305	215,000
2026-08-17	0.280	0.330	0.280	0.305	0.296	295,000
2026-08-14	0.295	0.325	0.290	0.300	0.291	240,000
2026-08-13	0.355	0.355	0.290	0.305	0.296	1,095,000
2026-08-12	0.305	0.345	0.305	0.320	0.310	1,025,000
2026-08-11	0.355	0.355	0.300	0.340	0.329	2,170,000
2026-08-10	0.265	0.365	0.265	0.345	0.334	9,390,000
2026-08-07	0.217	0.285	0.217	0.270	0.262	8,000,000
2026-08-06	0.216	0.216	0.196	0.208	0.202	1,555,000
2026-08-05	0.205	0.205	0.196	0.201	0.195	1,580,000
2026-08-04	0.208	0.208	0.196	0.205	0.199	2,160,000
2026-08-03	0.202	0.209	0.200	0.208	0.202	300,000
2026-07-31	0.205	0.211	0.202	0.202	0.196	715,000
2026-07-30	0.206	0.206	0.197	0.201	0.195	605,000
2026-07-29	0.206	0.210	0.205	0.205	0.199	160,000
2026-07-28	0.209	0.212	0.203	0.205	0.199	235,000

Page 1 of 2 · 64 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-09-10	0.0100 HKD
2026-05-28	0.0090 HKD
2025-09-09	0.0060 HKD

Open, high, low and close are as traded (HKD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.