Ubot Holding Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-09 | 0.212 | 0.213 | 0.207 | 0.209 | 0.194 | 730,000 |
| 2024-08-08 | 0.210 | 0.212 | 0.200 | 0.212 | 0.196 | 795,000 |
| 2024-08-07 | 0.212 | 0.218 | 0.210 | 0.214 | 0.198 | 535,000 |
| 2024-08-06 | 0.211 | 0.221 | 0.207 | 0.217 | 0.201 | 935,000 |
| 2024-08-05 | 0.229 | 0.229 | 0.210 | 0.210 | 0.194 | 1,490,000 |
| 2024-08-02 | 0.213 | 0.235 | 0.213 | 0.231 | 0.214 | 360,000 |
| 2024-08-01 | 0.245 | 0.250 | 0.238 | 0.238 | 0.220 | 535,000 |
| 2024-07-31 | 0.222 | 0.265 | 0.220 | 0.260 | 0.241 | 2,120,000 |
| 2024-07-30 | 0.216 | 0.236 | 0.202 | 0.230 | 0.213 | 3,225,000 |
| 2024-07-29 | 0.230 | 0.230 | 0.212 | 0.216 | 0.200 | 1,025,000 |
| 2024-07-26 | 0.223 | 0.240 | 0.223 | 0.235 | 0.218 | 495,000 |
| 2024-07-25 | 0.248 | 0.248 | 0.215 | 0.223 | 0.206 | 2,075,000 |
| 2024-07-24 | 0.247 | 0.250 | 0.238 | 0.248 | 0.230 | 770,000 |
| 2024-07-23 | 0.270 | 0.280 | 0.250 | 0.255 | 0.236 | 1,295,000 |
| 2024-07-22 | 0.260 | 0.280 | 0.260 | 0.265 | 0.245 | 730,000 |
| 2024-07-19 | 0.285 | 0.285 | 0.265 | 0.270 | 0.250 | 2,215,000 |
| 2024-07-18 | 0.280 | 0.290 | 0.280 | 0.285 | 0.264 | 835,000 |
| 2024-07-17 | 0.285 | 0.285 | 0.280 | 0.285 | 0.264 | 790,000 |
| 2024-07-16 | 0.290 | 0.290 | 0.285 | 0.290 | 0.269 | 930,000 |
| 2024-07-15 | 0.300 | 0.300 | 0.290 | 0.295 | 0.273 | 955,000 |
| 2024-07-12 | 0.305 | 0.310 | 0.295 | 0.300 | 0.278 | 555,000 |
| 2024-07-11 | 0.300 | 0.310 | 0.295 | 0.300 | 0.278 | 570,000 |
| 2024-07-10 | 0.300 | 0.310 | 0.290 | 0.300 | 0.278 | 1,720,000 |
| 2024-07-09 | 0.305 | 0.305 | 0.290 | 0.300 | 0.278 | 835,000 |
| 2024-07-08 | 0.320 | 0.325 | 0.305 | 0.305 | 0.282 | 1,085,000 |
| 2024-07-05 | 0.315 | 0.325 | 0.310 | 0.320 | 0.296 | 1,865,000 |
| 2024-07-04 | 0.330 | 0.330 | 0.305 | 0.325 | 0.301 | 1,980,000 |
| 2024-07-03 | 0.340 | 0.340 | 0.315 | 0.320 | 0.296 | 2,295,000 |
| 2024-07-02 | 0.365 | 0.375 | 0.330 | 0.345 | 0.319 | 2,950,000 |
| 2024-06-28 | 0.290 | 0.375 | 0.290 | 0.345 | 0.319 | 11,625,000 |
| 2024-06-27 | 0.315 | 0.315 | 0.290 | 0.290 | 0.269 | 1,070,000 |
| 2024-06-26 | 0.315 | 0.315 | 0.285 | 0.315 | 0.292 | 2,180,000 |
| 2024-06-25 | 0.320 | 0.320 | 0.300 | 0.300 | 0.278 | 3,240,000 |
| 2024-06-24 | 0.355 | 0.355 | 0.315 | 0.320 | 0.296 | 3,960,000 |
| 2024-06-21 | 0.360 | 0.360 | 0.355 | 0.355 | 0.329 | 1,695,000 |
| 2024-06-20 | 0.360 | 0.380 | 0.355 | 0.355 | 0.329 | 3,040,000 |
| 2024-06-19 | 0.370 | 0.385 | 0.355 | 0.370 | 0.343 | 4,065,000 |
| 2024-06-18 | 0.395 | 0.410 | 0.375 | 0.375 | 0.347 | 2,795,000 |
| 2024-06-17 | 0.375 | 0.415 | 0.350 | 0.385 | 0.356 | 5,930,000 |
| 2024-06-14 | 0.395 | 0.400 | 0.370 | 0.375 | 0.347 | 3,690,000 |
| 2024-06-13 | 0.420 | 0.425 | 0.390 | 0.395 | 0.366 | 4,640,000 |
| 2024-06-12 | 0.400 | 0.445 | 0.390 | 0.420 | 0.389 | 6,500,000 |
| 2024-06-11 | 0.440 | 0.455 | 0.370 | 0.400 | 0.370 | 8,875,000 |
| 2024-06-07 | 0.500 | 0.510 | 0.430 | 0.440 | 0.407 | 10,550,000 |
| 2024-06-06 | 0.405 | 0.495 | 0.405 | 0.485 | 0.449 | 17,840,000 |
| 2024-06-05 | 0.475 | 0.480 | 0.395 | 0.405 | 0.375 | 19,455,000 |
| 2024-06-04 | 0.530 | 0.550 | 0.475 | 0.475 | 0.440 | 36,145,000 |
| 2024-06-03 | 0.660 | 0.680 | 0.510 | 0.530 | 0.491 | 225,085,000 |
← NewerPage 10 of 10 · 588 trading days
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.