UJU HOLDING LIMITED 1948
HKEX · Hong Kong SAR China · Commercial Services
HKD 3.67-0.02 (-0.54%)
Market open· · HKD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · HKD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | HKD 3.68 | +1.80% | HKD 3.65 | HKD 3.68 | HKD 3.65 | 5.00K |
| 2026-09-29 | HKD 3.62 | -6.70% | HKD 3.78 | HKD 3.73 | HKD 3.51 | 9.00K |
| 2026-09-28 | HKD 3.88 | -0.39% | HKD 3.88 | HKD 3.88 | HKD 3.88 | 0 |
| 2026-09-25 | HKD 3.89 | -0.13% | HKD 3.89 | HKD 3.89 | HKD 3.89 | 0 |
| 2026-09-24 | HKD 3.90 | -3.35% | HKD 3.91 | HKD 3.91 | HKD 3.90 | 3.00K |
| 2026-09-23 | HKD 4.03 | 0.00% | HKD 4.03 | HKD 4.03 | HKD 4.03 | 0 |
| 2026-09-22 | HKD 4.03 | -0.86% | HKD 3.83 | HKD 4.03 | HKD 3.83 | 4.00K |
| 2026-09-21 | HKD 4.07 | +0.12% | HKD 4.00 | HKD 4.07 | HKD 3.99 | 9.00K |
| 2026-09-18 | HKD 4.07 | +10.31% | HKD 4.07 | HKD 4.07 | HKD 4.07 | 0 |
| 2026-09-17 | HKD 3.68 | -1.47% | HKD 3.68 | HKD 3.68 | HKD 3.68 | 0 |
| 2026-09-16 | HKD 3.74 | 0.00% | HKD 3.74 | HKD 3.74 | HKD 3.74 | 0 |
| 2026-09-15 | HKD 3.74 | -6.27% | HKD 3.75 | HKD 3.75 | HKD 3.74 | 5.00K |
| 2026-09-14 | HKD 3.99 | 0.00% | HKD 3.99 | HKD 3.99 | HKD 3.99 | 0 |
| 2026-09-11 | HKD 3.99 | 0.00% | HKD 4.05 | HKD 4.00 | HKD 3.78 | 1.00K |
| 2026-09-10 | HKD 3.99 | -0.25% | HKD 3.99 | HKD 3.99 | HKD 3.99 | 0 |
| 2026-09-09 | HKD 4.00 | -1.11% | HKD 3.78 | HKD 4.00 | HKD 3.78 | 6.00K |
| 2026-09-08 | HKD 4.05 | 0.00% | HKD 4.05 | HKD 4.05 | HKD 4.05 | 0 |
| 2026-09-07 | HKD 4.05 | 0.00% | HKD 4.05 | HKD 4.05 | HKD 4.05 | 0 |
| 2026-09-04 | HKD 4.05 | 0.00% | HKD 4.05 | HKD 4.05 | HKD 4.05 | 0 |
| 2026-09-03 | HKD 4.05 | 0.00% | HKD 4.05 | HKD 4.05 | HKD 4.05 | 1.00K |
| 2026-09-02 | HKD 4.05 | -0.12% | HKD 4.05 | HKD 4.05 | HKD 4.05 | 0 |
| 2026-09-01 | HKD 4.05 | 0.00% | HKD 4.05 | HKD 4.05 | HKD 4.05 | 0 |
| 2026-08-31 | HKD 4.05 | +0.25% | HKD 4.04 | HKD 4.05 | HKD 4.04 | 12.00K |
| 2026-08-28 | HKD 4.04 | 0.00% | HKD 4.04 | HKD 4.04 | HKD 4.04 | 0 |
| 2026-08-27 | HKD 4.04 | +0.25% | HKD 4.04 | HKD 4.04 | HKD 4.04 | 0 |
| 2026-08-26 | HKD 4.03 | 0.00% | HKD 4.03 | HKD 4.03 | HKD 4.03 | 0 |
| 2026-08-25 | HKD 4.03 | -0.25% | HKD 4.03 | HKD 4.03 | HKD 4.03 | 0 |
| 2026-08-24 | HKD 4.04 | 0.00% | HKD 4.04 | HKD 4.04 | HKD 4.04 | 30.00K |
| 2026-08-21 | HKD 4.04 | +1.51% | HKD 4.04 | HKD 4.04 | HKD 4.04 | 0 |
| 2026-08-20 | HKD 3.98 | +10.10% | HKD 3.50 | HKD 3.99 | HKD 3.50 | 170.00K |
| 2026-08-19 | HKD 3.62 | +3.43% | HKD 3.49 | HKD 3.62 | HKD 3.49 | 193.00K |
| 2026-08-18 | HKD 3.49 | -1.55% | HKD 3.49 | HKD 3.49 | HKD 3.49 | 1.00K |
| 2026-08-17 | HKD 3.55 | +1.43% | HKD 3.50 | HKD 3.59 | HKD 3.48 | 16.00K |
| 2026-08-14 | HKD 3.50 | +0.14% | HKD 3.70 | HKD 3.71 | HKD 3.45 | 11.00K |
| 2026-08-13 | HKD 3.49 | -6.30% | HKD 3.77 | HKD 3.80 | HKD 3.50 | 195.00K |
| 2026-08-12 | HKD 3.73 | 0.00% | HKD 3.73 | HKD 3.73 | HKD 3.73 | 0 |
| 2026-08-11 | HKD 3.73 | 0.00% | HKD 3.73 | HKD 3.73 | HKD 3.73 | 0 |
| 2026-08-10 | HKD 3.73 | 0.00% | HKD 3.76 | HKD 3.90 | HKD 3.73 | 7.00K |
| 2026-08-07 | HKD 3.73 | 0.00% | HKD 3.73 | HKD 3.73 | HKD 3.73 | 2.00K |
| 2026-08-06 | HKD 3.73 | -4.60% | HKD 3.81 | HKD 3.81 | HKD 3.72 | 11.00K |
| 2026-08-05 | HKD 3.91 | +0.64% | HKD 3.77 | HKD 3.91 | HKD 3.77 | 18.00K |
| 2026-08-04 | HKD 3.88 | +1.44% | HKD 3.88 | HKD 3.88 | HKD 3.88 | 0 |
| 2026-08-03 | HKD 3.83 | -2.05% | HKD 3.84 | HKD 3.84 | HKD 3.83 | 15.00K |
| 2026-07-31 | HKD 3.91 | +1.56% | HKD 3.90 | HKD 3.91 | HKD 3.85 | 182.00K |
| 2026-07-30 | HKD 3.85 | 0.00% | HKD 3.85 | HKD 3.85 | HKD 3.85 | 0 |
| 2026-07-29 | HKD 3.85 | -1.79% | HKD 3.85 | HKD 3.85 | HKD 3.85 | 0 |
| 2026-07-28 | HKD 3.92 | -0.76% | HKD 3.95 | HKD 3.95 | HKD 3.85 | 12.00K |
| 2026-07-27 | HKD 3.95 | -1.25% | HKD 3.95 | HKD 3.95 | HKD 3.87 | 30.00K |
| 2026-07-24 | HKD 4.00 | 0.00% | HKD 4.00 | HKD 4.00 | HKD 4.00 | 0 |
| 2026-07-23 | HKD 4.00 | -1.23% | HKD 4.00 | HKD 4.00 | HKD 4.00 | 11.00K |
| 2026-07-22 | HKD 4.05 | -0.49% | HKD 4.05 | HKD 4.05 | HKD 4.05 | 4.00K |
| 2026-07-21 | HKD 4.07 | +1.50% | HKD 4.03 | HKD 4.08 | HKD 3.98 | 33.00K |
| 2026-07-20 | HKD 4.01 | 0.00% | HKD 4.01 | HKD 4.01 | HKD 4.01 | 0 |
| 2026-07-17 | HKD 4.01 | 0.00% | HKD 4.01 | HKD 4.01 | HKD 4.01 | 0 |
| 2026-07-16 | HKD 4.01 | -3.84% | HKD 4.10 | HKD 4.10 | HKD 4.01 | 29.00K |
| 2026-07-15 | HKD 4.17 | -1.65% | HKD 4.20 | HKD 4.20 | HKD 4.05 | 9.00K |
| 2026-07-14 | HKD 4.24 | -1.40% | HKD 4.11 | HKD 4.24 | HKD 4.10 | 53.00K |
| 2026-07-13 | HKD 4.30 | -1.38% | HKD 4.28 | HKD 4.30 | HKD 4.28 | 60.00K |
| 2026-07-10 | HKD 4.36 | +4.81% | HKD 4.25 | HKD 4.40 | HKD 4.25 | 20.00K |
| 2026-07-09 | HKD 4.16 | +2.72% | HKD 4.05 | HKD 4.19 | HKD 4.05 | 32.00K |
| 2026-07-08 | HKD 4.05 | -2.41% | HKD 4.09 | HKD 4.09 | HKD 4.04 | 10.00K |
| 2026-07-07 | HKD 4.15 | -2.12% | HKD 4.13 | HKD 4.15 | HKD 4.13 | 2.00K |
| 2026-07-06 | HKD 4.24 | +4.18% | HKD 4.24 | HKD 4.24 | HKD 4.24 | 0 |
| 2026-07-03 | HKD 4.07 | -4.91% | HKD 4.08 | HKD 4.10 | HKD 3.98 | 12.00K |
| 2026-07-02 | HKD 4.28 | +2.64% | HKD 4.17 | HKD 4.28 | HKD 4.17 | 133.00K |
| 2026-06-30 | HKD 4.17 | +4.51% | HKD 4.17 | HKD 4.17 | HKD 4.17 | 0 |
| 2026-06-29 | HKD 3.99 | -1.48% | HKD 4.56 | HKD 4.56 | HKD 3.99 | 10.00K |
| 2026-06-26 | HKD 4.05 | +1.00% | HKD 3.95 | HKD 4.15 | HKD 3.95 | 25.00K |
| 2026-06-25 | HKD 4.01 | -1.72% | HKD 4.01 | HKD 4.01 | HKD 4.01 | 0 |
| 2026-06-24 | HKD 4.08 | +0.25% | HKD 4.43 | HKD 4.43 | HKD 4.08 | 26.00K |
| 2026-06-23 | HKD 4.07 | -0.73% | HKD 4.07 | HKD 4.07 | HKD 4.07 | 3.00K |
| 2026-06-22 | HKD 4.10 | -3.53% | HKD 4.05 | HKD 4.10 | HKD 4.05 | 5.00K |
| 2026-06-18 | HKD 4.25 | +2.66% | HKD 4.50 | HKD 4.50 | HKD 4.15 | 14.00K |
| 2026-06-17 | HKD 4.14 | +2.99% | HKD 4.50 | HKD 4.50 | HKD 4.14 | 3.00K |
| 2026-06-16 | HKD 4.02 | -3.83% | HKD 4.18 | HKD 4.30 | HKD 4.02 | 70.00K |
| 2026-06-15 | HKD 4.18 | +0.97% | HKD 4.40 | HKD 4.40 | HKD 3.99 | 27.00K |
| 2026-06-12 | HKD 4.14 | -0.24% | HKD 4.14 | HKD 4.14 | HKD 4.14 | 10.00K |
| 2026-06-11 | HKD 4.15 | +4.01% | HKD 3.90 | HKD 4.30 | HKD 3.75 | 411.00K |
| 2026-06-10 | HKD 3.99 | +0.76% | HKD 3.89 | HKD 4.00 | HKD 3.81 | 44.00K |
| 2026-06-09 | HKD 3.96 | -0.75% | HKD 3.99 | HKD 4.19 | HKD 3.96 | 44.00K |
| 2026-06-08 | HKD 3.99 | +2.31% | HKD 4.00 | HKD 4.19 | HKD 3.83 | 18.00K |
| 2026-06-05 | HKD 3.90 | -4.88% | HKD 3.94 | HKD 4.10 | HKD 3.90 | 27.00K |
| 2026-06-04 | HKD 4.10 | 0.00% | HKD 4.10 | HKD 4.10 | HKD 4.10 | 0 |
| 2026-06-03 | HKD 4.10 | +0.24% | HKD 4.01 | HKD 4.10 | HKD 4.00 | 15.00K |
| 2026-06-02 | HKD 4.09 | +2.25% | HKD 3.73 | HKD 4.09 | HKD 3.72 | 153.00K |
| 2026-06-01 | HKD 4.00 | +0.76% | HKD 3.96 | HKD 4.08 | HKD 3.71 | 37.00K |
| 2026-05-29 | HKD 3.97 | +3.93% | HKD 3.97 | HKD 3.97 | HKD 3.97 | 0 |
| 2026-05-28 | HKD 3.82 | 0.00% | HKD 3.81 | HKD 4.00 | HKD 3.80 | 306.00K |
| 2026-05-27 | HKD 3.82 | -10.12% | HKD 4.00 | HKD 4.01 | HKD 3.50 | 3.24M |
| 2026-05-26 | HKD 4.25 | -2.97% | HKD 4.25 | HKD 4.25 | HKD 4.25 | 0 |