Ubot Holding Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-27	0.215	0.220	0.215	0.217	0.210	105,000
2026-07-24	0.217	0.217	0.205	0.209	0.203	1,055,000
2026-07-23	0.225	0.229	0.213	0.226	0.219	1,590,000
2026-07-22	0.265	0.265	0.228	0.236	0.229	1,005,000
2026-07-21	0.222	0.280	0.221	0.255	0.247	1,700,000
2026-07-20	0.226	0.229	0.211	0.213	0.206	100,000
2026-07-17	0.211	0.248	0.208	0.210	0.203	660,000
2026-07-16	0.220	0.233	0.210	0.223	0.216	1,660,000
2026-07-15	0.219	0.250	0.218	0.234	0.227	1,135,000
2026-07-14	0.280	0.280	0.210	0.225	0.218	1,860,000
2026-07-13	0.280	0.315	0.255	0.260	0.252	725,000
2026-07-10	0.365	0.365	0.260	0.265	0.257	1,220,000
2026-07-09	0.300	0.320	0.300	0.320	0.310	125,000
2026-07-08	0.330	0.330	0.330	0.330	0.320	50,000
2026-07-07	0.330	0.330	0.330	0.330	0.320	20,000
2026-07-06	0.330	0.355	0.330	0.330	0.320	395,000
2026-07-03	0.350	0.360	0.320	0.330	0.320	520,000
2026-07-02	0.345	0.370	0.345	0.360	0.349	35,000
2026-06-30	0.360	0.360	0.355	0.355	0.344	20,000
2026-06-29	0.310	0.370	0.310	0.360	0.349	435,000
2026-06-26	0.360	0.360	0.320	0.340	0.329	1,305,000
2026-06-25	0.395	0.395	0.365	0.365	0.354	720,000
2026-06-24	0.410	0.410	0.395	0.395	0.383	65,000
2026-06-23	0.425	0.430	0.410	0.410	0.397	155,000
2026-06-22	0.395	0.430	0.385	0.430	0.417	1,410,000
2026-06-18	0.415	0.415	0.390	0.405	0.392	835,000
2026-06-17	0.430	0.430	0.420	0.420	0.407	200,000
2026-06-16	0.440	0.440	0.430	0.435	0.421	65,000
2026-06-15	0.465	0.465	0.420	0.440	0.426	1,365,000
2026-06-12	0.440	0.495	0.440	0.465	0.451	685,000
2026-06-11	0.445	0.475	0.440	0.455	0.441	195,000
2026-06-10	0.450	0.475	0.440	0.460	0.446	1,175,000
2026-06-09	0.470	0.470	0.430	0.450	0.436	3,340,000
2026-06-08	0.460	0.510	0.440	0.470	0.455	1,780,000
2026-06-05	0.540	0.540	0.480	0.495	0.480	4,125,000
2026-06-04	0.570	0.590	0.570	0.570	0.552	970,000
2026-06-03	0.550	0.590	0.520	0.560	0.543	1,640,000
2026-06-02	0.530	0.570	0.490	0.550	0.533	3,135,000
2026-06-01	0.580	0.590	0.520	0.530	0.513	3,900,000
2026-05-29	0.650	0.650	0.560	0.600	0.581	3,830,000
2026-05-28	0.640	0.700	0.600	0.670	0.649	3,515,000
2026-05-27	0.550	0.680	0.510	0.640	0.611	12,200,000
2026-05-26	0.530	0.580	0.500	0.540	0.516	3,400,000
2026-05-22	0.490	0.520	0.485	0.520	0.497	1,020,000
2026-05-21	0.530	0.530	0.485	0.490	0.468	1,190,000
2026-05-20	0.530	0.570	0.480	0.495	0.473	5,965,000
2026-05-19	0.530	0.560	0.500	0.510	0.487	2,950,000
2026-05-18	0.540	0.620	0.500	0.530	0.506	6,305,000
2026-05-15	0.420	0.590	0.415	0.530	0.506	17,960,000
2026-05-14	0.465	0.495	0.385	0.420	0.401	4,705,000
2026-05-13	0.465	0.530	0.435	0.465	0.444	3,845,000
2026-05-12	0.560	0.600	0.455	0.460	0.439	6,675,000
2026-05-11	0.680	0.690	0.560	0.560	0.535	11,010,000
2026-05-08	0.660	0.780	0.520	0.680	0.650	28,635,000
2026-05-07	0.350	0.720	0.350	0.660	0.630	51,160,000
2026-05-06	0.345	0.370	0.310	0.340	0.325	3,635,000
2026-05-05	0.255	0.375	0.244	0.370	0.353	8,070,000
2026-05-04	0.239	0.255	0.227	0.255	0.244	1,360,000
2026-04-30	0.275	0.275	0.230	0.237	0.226	2,495,000
2026-04-29	0.220	0.275	0.220	0.265	0.253	2,780,000

← NewerPage 2 of 10 · 587 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.