UBoT Holding Limited 8529
HKEX · Hong Kong SAR China · Electronic Technology
HKD 0.2750-0.01 (-1.79%)
Market closed· · HKD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · 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 0.28 | 0.00% | HKD 0.28 | HKD 0.28 | HKD 0.28 | 0 |
| 2026-09-29 | HKD 0.28 | -1.79% | HKD 0.28 | HKD 0.28 | HKD 0.28 | 0 |
| 2026-09-28 | HKD 0.28 | 0.00% | HKD 0.28 | HKD 0.28 | HKD 0.28 | 5.00K |
| 2026-09-25 | HKD 0.28 | -1.75% | HKD 0.28 | HKD 0.28 | HKD 0.28 | 40.00K |
| 2026-09-24 | HKD 0.28 | +1.79% | HKD 0.29 | HKD 0.29 | HKD 0.28 | 120.00K |
| 2026-09-23 | HKD 0.28 | -5.08% | HKD 0.28 | HKD 0.28 | HKD 0.28 | 25.00K |
| 2026-09-22 | HKD 0.29 | -1.67% | HKD 0.30 | HKD 0.30 | HKD 0.29 | 30.00K |
| 2026-09-21 | HKD 0.30 | 0.00% | HKD 0.30 | HKD 0.30 | HKD 0.30 | 0 |
| 2026-09-18 | HKD 0.30 | 0.00% | HKD 0.30 | HKD 0.30 | HKD 0.30 | 10.00K |
| 2026-09-17 | HKD 0.30 | -1.64% | HKD 0.30 | HKD 0.30 | HKD 0.30 | 0 |
| 2026-09-16 | HKD 0.31 | +1.67% | HKD 0.28 | HKD 0.31 | HKD 0.25 | 380.00K |
| 2026-09-15 | HKD 0.30 | -6.25% | HKD 0.30 | HKD 0.30 | HKD 0.30 | 100.00K |
| 2026-09-14 | HKD 0.32 | 0.00% | HKD 0.31 | HKD 0.32 | HKD 0.29 | 245.00K |
| 2026-09-11 | HKD 0.32 | +4.92% | HKD 0.31 | HKD 0.34 | HKD 0.31 | 370.00K |
| 2026-09-10 | HKD 0.31 | -4.69% | HKD 0.31 | HKD 0.31 | HKD 0.31 | 165.00K |
| 2026-09-09 | HKD 0.32 | -5.88% | HKD 0.34 | HKD 0.34 | HKD 0.32 | 305.00K |
| 2026-09-08 | HKD 0.34 | +6.25% | HKD 0.31 | HKD 0.34 | HKD 0.31 | 295.00K |
| 2026-09-07 | HKD 0.32 | -3.03% | HKD 0.33 | HKD 0.32 | HKD 0.31 | 125.00K |
| 2026-09-04 | HKD 0.33 | +10.00% | HKD 0.30 | HKD 0.33 | HKD 0.31 | 475.00K |
| 2026-09-03 | HKD 0.30 | 0.00% | HKD 0.30 | HKD 0.30 | HKD 0.30 | 0 |
| 2026-09-02 | HKD 0.30 | -3.23% | HKD 0.31 | HKD 0.31 | HKD 0.31 | 15.00K |
| 2026-09-01 | HKD 0.31 | +6.90% | HKD 0.29 | HKD 0.31 | HKD 0.29 | 75.00K |
| 2026-08-31 | HKD 0.29 | +1.75% | HKD 0.29 | HKD 0.29 | HKD 0.29 | 115.00K |
| 2026-08-28 | HKD 0.28 | -3.39% | HKD 0.29 | HKD 0.30 | HKD 0.28 | 380.00K |
| 2026-08-27 | HKD 0.29 | -1.67% | HKD 0.31 | HKD 0.31 | HKD 0.29 | 110.00K |
| 2026-08-26 | HKD 0.30 | +13.21% | HKD 0.26 | HKD 0.31 | HKD 0.26 | 715.00K |
| 2026-08-25 | HKD 0.26 | -1.85% | HKD 0.27 | HKD 0.27 | HKD 0.26 | 65.00K |
| 2026-08-24 | HKD 0.27 | -6.90% | HKD 0.28 | HKD 0.28 | HKD 0.26 | 510.00K |
| 2026-08-21 | HKD 0.29 | -1.69% | HKD 0.31 | HKD 0.31 | HKD 0.28 | 155.00K |
| 2026-08-20 | HKD 0.29 | 0.00% | HKD 0.29 | HKD 0.29 | HKD 0.28 | 120.00K |
| 2026-08-19 | HKD 0.29 | -6.35% | HKD 0.28 | HKD 0.30 | HKD 0.28 | 115.00K |
| 2026-08-18 | HKD 0.31 | +3.28% | HKD 0.32 | HKD 0.32 | HKD 0.30 | 215.00K |
| 2026-08-17 | HKD 0.31 | +1.67% | HKD 0.28 | HKD 0.33 | HKD 0.28 | 295.00K |
| 2026-08-14 | HKD 0.30 | -1.64% | HKD 0.29 | HKD 0.32 | HKD 0.29 | 240.00K |
| 2026-08-13 | HKD 0.31 | -4.69% | HKD 0.35 | HKD 0.35 | HKD 0.29 | 1.10M |
| 2026-08-12 | HKD 0.32 | -5.88% | HKD 0.31 | HKD 0.34 | HKD 0.31 | 1.03M |
| 2026-08-11 | HKD 0.34 | -1.45% | HKD 0.35 | HKD 0.35 | HKD 0.30 | 2.17M |
| 2026-08-10 | HKD 0.34 | +27.78% | HKD 0.26 | HKD 0.37 | HKD 0.26 | 9.39M |
| 2026-08-07 | HKD 0.27 | +29.81% | HKD 0.22 | HKD 0.28 | HKD 0.22 | 8.00M |
| 2026-08-06 | HKD 0.21 | +3.48% | HKD 0.22 | HKD 0.22 | HKD 0.20 | 1.56M |
| 2026-08-05 | HKD 0.20 | -1.95% | HKD 0.20 | HKD 0.20 | HKD 0.20 | 1.58M |
| 2026-08-04 | HKD 0.20 | -1.44% | HKD 0.21 | HKD 0.21 | HKD 0.20 | 2.16M |
| 2026-08-03 | HKD 0.21 | +2.97% | HKD 0.20 | HKD 0.21 | HKD 0.20 | 300.00K |
| 2026-07-31 | HKD 0.20 | +0.50% | HKD 0.20 | HKD 0.21 | HKD 0.20 | 715.00K |
| 2026-07-30 | HKD 0.20 | -1.95% | HKD 0.21 | HKD 0.21 | HKD 0.20 | 605.00K |
| 2026-07-29 | HKD 0.20 | 0.00% | HKD 0.21 | HKD 0.21 | HKD 0.20 | 160.00K |
| 2026-07-28 | HKD 0.20 | -5.53% | HKD 0.21 | HKD 0.21 | HKD 0.20 | 235.00K |
| 2026-07-27 | HKD 0.22 | +3.83% | HKD 0.22 | HKD 0.22 | HKD 0.22 | 105.00K |
| 2026-07-24 | HKD 0.21 | -7.52% | HKD 0.22 | HKD 0.22 | HKD 0.20 | 1.06M |
| 2026-07-23 | HKD 0.23 | -4.24% | HKD 0.22 | HKD 0.23 | HKD 0.21 | 1.59M |
| 2026-07-22 | HKD 0.24 | -7.45% | HKD 0.25 | HKD 0.26 | HKD 0.23 | 1.01M |
| 2026-07-21 | HKD 0.25 | +19.72% | HKD 0.22 | HKD 0.28 | HKD 0.22 | 1.70M |
| 2026-07-20 | HKD 0.21 | +1.43% | HKD 0.23 | HKD 0.23 | HKD 0.21 | 100.00K |
| 2026-07-17 | HKD 0.21 | -5.83% | HKD 0.21 | HKD 0.25 | HKD 0.21 | 660.00K |
| 2026-07-16 | HKD 0.22 | -4.70% | HKD 0.22 | HKD 0.23 | HKD 0.21 | 1.66M |
| 2026-07-15 | HKD 0.23 | +4.00% | HKD 0.22 | HKD 0.25 | HKD 0.22 | 1.14M |
| 2026-07-14 | HKD 0.22 | -13.46% | HKD 0.28 | HKD 0.28 | HKD 0.21 | 1.86M |
| 2026-07-13 | HKD 0.26 | -1.89% | HKD 0.28 | HKD 0.31 | HKD 0.25 | 725.00K |
| 2026-07-10 | HKD 0.26 | -17.19% | HKD 0.37 | HKD 0.37 | HKD 0.26 | 1.22M |
| 2026-07-09 | HKD 0.32 | -3.03% | HKD 0.32 | HKD 0.32 | HKD 0.32 | 0 |
| 2026-07-08 | HKD 0.33 | 0.00% | HKD 0.33 | HKD 0.33 | HKD 0.33 | 50.00K |
| 2026-07-07 | HKD 0.33 | 0.00% | HKD 0.33 | HKD 0.35 | HKD 0.33 | 20.00K |
| 2026-07-06 | HKD 0.33 | 0.00% | HKD 0.33 | HKD 0.35 | HKD 0.33 | 395.00K |
| 2026-07-03 | HKD 0.33 | -8.33% | HKD 0.35 | HKD 0.36 | HKD 0.32 | 520.00K |
| 2026-07-02 | HKD 0.36 | +1.41% | HKD 0.34 | HKD 0.37 | HKD 0.34 | 35.00K |
| 2026-06-30 | HKD 0.35 | -1.39% | HKD 0.36 | HKD 0.36 | HKD 0.35 | 20.00K |
| 2026-06-29 | HKD 0.36 | +5.88% | HKD 0.31 | HKD 0.37 | HKD 0.31 | 435.00K |
| 2026-06-26 | HKD 0.34 | -6.85% | HKD 0.36 | HKD 0.36 | HKD 0.32 | 1.31M |
| 2026-06-25 | HKD 0.37 | -7.59% | HKD 0.40 | HKD 0.40 | HKD 0.37 | 720.00K |
| 2026-06-24 | HKD 0.40 | -3.66% | HKD 0.41 | HKD 0.41 | HKD 0.40 | 65.00K |
| 2026-06-23 | HKD 0.41 | -4.65% | HKD 0.43 | HKD 0.43 | HKD 0.41 | 155.00K |
| 2026-06-22 | HKD 0.43 | +6.17% | HKD 0.40 | HKD 0.43 | HKD 0.38 | 1.41M |
| 2026-06-18 | HKD 0.41 | -3.57% | HKD 0.41 | HKD 0.41 | HKD 0.39 | 835.00K |
| 2026-06-17 | HKD 0.42 | -3.45% | HKD 0.43 | HKD 0.43 | HKD 0.42 | 200.00K |
| 2026-06-16 | HKD 0.44 | -1.14% | HKD 0.44 | HKD 0.44 | HKD 0.43 | 65.00K |
| 2026-06-15 | HKD 0.44 | -5.38% | HKD 0.47 | HKD 0.47 | HKD 0.42 | 1.37M |
| 2026-06-12 | HKD 0.47 | +2.20% | HKD 0.44 | HKD 0.50 | HKD 0.44 | 685.00K |
| 2026-06-11 | HKD 0.46 | -1.09% | HKD 0.45 | HKD 0.47 | HKD 0.44 | 195.00K |
| 2026-06-10 | HKD 0.46 | +2.22% | HKD 0.45 | HKD 0.47 | HKD 0.44 | 1.18M |
| 2026-06-09 | HKD 0.45 | -4.26% | HKD 0.47 | HKD 0.47 | HKD 0.43 | 3.34M |
| 2026-06-08 | HKD 0.47 | -5.05% | HKD 0.46 | HKD 0.51 | HKD 0.44 | 1.78M |
| 2026-06-05 | HKD 0.50 | -13.16% | HKD 0.54 | HKD 0.54 | HKD 0.48 | 4.13M |
| 2026-06-04 | HKD 0.57 | +1.79% | HKD 0.57 | HKD 0.59 | HKD 0.57 | 970.00K |
| 2026-06-03 | HKD 0.56 | +1.82% | HKD 0.55 | HKD 0.59 | HKD 0.52 | 1.64M |
| 2026-06-02 | HKD 0.55 | +3.77% | HKD 0.53 | HKD 0.57 | HKD 0.49 | 3.14M |
| 2026-06-01 | HKD 0.53 | -11.67% | HKD 0.58 | HKD 0.59 | HKD 0.52 | 3.90M |
| 2026-05-29 | HKD 0.60 | -10.45% | HKD 0.65 | HKD 0.65 | HKD 0.56 | 3.83M |
| 2026-05-28 | HKD 0.67 | +4.69% | HKD 0.64 | HKD 0.70 | HKD 0.60 | 3.52M |
| 2026-05-27 | HKD 0.64 | +18.52% | HKD 0.55 | HKD 0.68 | HKD 0.51 | 12.20M |
| 2026-05-26 | HKD 0.54 | +3.85% | HKD 0.53 | HKD 0.58 | HKD 0.50 | 3.40M |