UBTECH ROBOTICS CORP LTD Class H 9880
HKEX · Hong Kong SAR China · Producer Manufacturing
HKD 74.35+1.60 (+2.20%)
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 74.35 | +2.20% | HKD 73.00 | HKD 74.40 | HKD 72.30 | 3.30M |
| 2026-09-29 | HKD 72.75 | -1.29% | HKD 73.50 | HKD 73.55 | HKD 70.15 | 4.12M |
| 2026-09-28 | HKD 73.70 | -3.91% | HKD 76.80 | HKD 77.95 | HKD 73.30 | 5.03M |
| 2026-09-25 | HKD 76.70 | -1.92% | HKD 78.20 | HKD 78.55 | HKD 75.00 | 1.65M |
| 2026-09-24 | HKD 78.20 | -1.08% | HKD 79.05 | HKD 80.30 | HKD 77.70 | 2.54M |
| 2026-09-23 | HKD 79.05 | -1.19% | HKD 80.20 | HKD 80.25 | HKD 78.50 | 1.56M |
| 2026-09-22 | HKD 80.00 | -0.44% | HKD 81.30 | HKD 81.90 | HKD 79.40 | 2.28M |
| 2026-09-21 | HKD 80.35 | -0.62% | HKD 81.25 | HKD 81.90 | HKD 78.85 | 2.87M |
| 2026-09-18 | HKD 80.85 | +1.95% | HKD 79.30 | HKD 82.35 | HKD 79.30 | 4.80M |
| 2026-09-17 | HKD 79.30 | +2.45% | HKD 77.55 | HKD 79.30 | HKD 76.05 | 3.75M |
| 2026-09-16 | HKD 77.40 | +0.91% | HKD 76.55 | HKD 77.80 | HKD 75.50 | 2.53M |
| 2026-09-15 | HKD 76.70 | -2.79% | HKD 78.85 | HKD 79.20 | HKD 76.00 | 3.38M |
| 2026-09-14 | HKD 78.90 | +1.22% | HKD 77.95 | HKD 80.75 | HKD 76.65 | 3.78M |
| 2026-09-11 | HKD 77.95 | -3.29% | HKD 80.00 | HKD 80.00 | HKD 74.90 | 9.36M |
| 2026-09-10 | HKD 80.60 | -5.79% | HKD 84.40 | HKD 84.80 | HKD 80.15 | 4.89M |
| 2026-09-09 | HKD 85.55 | +1.12% | HKD 85.90 | HKD 86.15 | HKD 84.05 | 3.45M |
| 2026-09-08 | HKD 84.60 | -1.11% | HKD 85.55 | HKD 88.40 | HKD 83.90 | 3.16M |
| 2026-09-07 | HKD 85.55 | -0.12% | HKD 85.65 | HKD 89.00 | HKD 83.80 | 6.49M |
| 2026-09-04 | HKD 85.65 | +8.28% | HKD 80.50 | HKD 85.65 | HKD 80.40 | 14.06M |
| 2026-09-03 | HKD 79.10 | -0.06% | HKD 80.00 | HKD 82.20 | HKD 78.45 | 6.34M |
| 2026-09-02 | HKD 79.15 | -2.88% | HKD 81.20 | HKD 81.20 | HKD 78.25 | 5.38M |
| 2026-09-01 | HKD 81.50 | -3.89% | HKD 85.20 | HKD 85.40 | HKD 81.35 | 5.67M |
| 2026-08-31 | HKD 84.80 | +1.56% | HKD 84.10 | HKD 85.35 | HKD 83.00 | 9.74M |
| 2026-08-28 | HKD 83.50 | +0.66% | HKD 83.35 | HKD 83.75 | HKD 82.00 | 2.99M |
| 2026-08-27 | HKD 82.95 | +1.53% | HKD 82.90 | HKD 83.05 | HKD 80.90 | 3.01M |
| 2026-08-26 | HKD 81.70 | +0.37% | HKD 81.90 | HKD 84.35 | HKD 81.30 | 3.77M |
| 2026-08-25 | HKD 81.40 | +2.20% | HKD 80.00 | HKD 81.45 | HKD 79.70 | 3.28M |
| 2026-08-24 | HKD 79.65 | -5.07% | HKD 85.00 | HKD 85.00 | HKD 78.80 | 5.55M |
| 2026-08-21 | HKD 83.90 | +3.26% | HKD 81.10 | HKD 84.20 | HKD 81.00 | 3.71M |
| 2026-08-20 | HKD 81.25 | -4.97% | HKD 86.05 | HKD 86.10 | HKD 81.05 | 8.60M |
| 2026-08-19 | HKD 85.50 | -9.81% | HKD 94.80 | HKD 94.80 | HKD 83.80 | 12.20M |
| 2026-08-18 | HKD 94.80 | +2.21% | HKD 94.60 | HKD 95.45 | HKD 90.80 | 6.24M |
| 2026-08-17 | HKD 92.75 | +2.09% | HKD 92.60 | HKD 93.30 | HKD 90.45 | 4.22M |
| 2026-08-14 | HKD 90.85 | -0.06% | HKD 91.50 | HKD 91.65 | HKD 89.65 | 2.73M |
| 2026-08-13 | HKD 90.90 | +0.11% | HKD 91.05 | HKD 93.90 | HKD 90.05 | 5.36M |
| 2026-08-12 | HKD 90.80 | +1.28% | HKD 89.95 | HKD 90.95 | HKD 88.55 | 3.73M |
| 2026-08-11 | HKD 89.65 | +1.19% | HKD 85.80 | HKD 91.80 | HKD 85.20 | 7.07M |
| 2026-08-10 | HKD 88.60 | -1.56% | HKD 92.35 | HKD 92.95 | HKD 87.35 | 4.68M |
| 2026-08-07 | HKD 90.00 | +3.75% | HKD 90.25 | HKD 90.80 | HKD 87.20 | 6.65M |
| 2026-08-06 | HKD 86.75 | -2.47% | HKD 89.40 | HKD 89.40 | HKD 86.25 | 4.21M |
| 2026-08-05 | HKD 88.95 | +2.30% | HKD 87.45 | HKD 89.00 | HKD 85.55 | 5.31M |
| 2026-08-04 | HKD 86.95 | +2.29% | HKD 86.40 | HKD 87.15 | HKD 85.00 | 3.72M |
| 2026-08-03 | HKD 85.00 | +4.23% | HKD 82.50 | HKD 85.25 | HKD 81.60 | 5.36M |
| 2026-07-31 | HKD 81.55 | +4.95% | HKD 82.00 | HKD 83.35 | HKD 80.30 | 7.78M |
| 2026-07-30 | HKD 77.70 | -4.66% | HKD 80.00 | HKD 80.10 | HKD 76.30 | 6.43M |
| 2026-07-29 | HKD 81.50 | +1.75% | HKD 81.00 | HKD 83.30 | HKD 80.00 | 4.26M |
| 2026-07-28 | HKD 80.10 | +1.91% | HKD 77.45 | HKD 80.10 | HKD 77.10 | 4.27M |
| 2026-07-27 | HKD 78.60 | -0.06% | HKD 78.60 | HKD 79.25 | HKD 74.40 | 4.80M |
| 2026-07-24 | HKD 78.65 | -4.26% | HKD 81.00 | HKD 81.10 | HKD 76.90 | 7.28M |
| 2026-07-23 | HKD 82.15 | -1.56% | HKD 84.80 | HKD 84.90 | HKD 81.35 | 4.72M |
| 2026-07-22 | HKD 83.45 | -0.48% | HKD 84.80 | HKD 85.95 | HKD 82.20 | 4.41M |
| 2026-07-21 | HKD 83.85 | +2.13% | HKD 82.35 | HKD 84.95 | HKD 80.00 | 6.28M |
| 2026-07-20 | HKD 82.10 | -4.20% | HKD 85.70 | HKD 85.70 | HKD 80.00 | 6.37M |
| 2026-07-17 | HKD 85.70 | -3.38% | HKD 89.05 | HKD 89.50 | HKD 81.25 | 6.82M |
| 2026-07-16 | HKD 88.70 | +3.44% | HKD 85.75 | HKD 89.50 | HKD 85.00 | 6.97M |
| 2026-07-15 | HKD 85.75 | +2.63% | HKD 84.50 | HKD 86.70 | HKD 83.75 | 5.08M |
| 2026-07-14 | HKD 83.55 | +0.84% | HKD 81.20 | HKD 84.20 | HKD 79.30 | 7.25M |
| 2026-07-13 | HKD 82.85 | -2.59% | HKD 83.60 | HKD 86.15 | HKD 80.55 | 9.51M |
| 2026-07-10 | HKD 85.05 | -3.02% | HKD 89.00 | HKD 90.75 | HKD 84.50 | 14.28M |
| 2026-07-09 | HKD 87.70 | -0.68% | HKD 89.20 | HKD 90.35 | HKD 86.15 | 9.80M |
| 2026-07-08 | HKD 88.30 | -5.41% | HKD 93.35 | HKD 93.35 | HKD 85.50 | 16.62M |
| 2026-07-07 | HKD 93.35 | -4.74% | HKD 98.00 | HKD 99.95 | HKD 92.50 | 11.43M |
| 2026-07-06 | HKD 98.00 | -10.01% | HKD 105.60 | HKD 105.90 | HKD 97.00 | 17.13M |
| 2026-07-03 | HKD 108.90 | +17.60% | HKD 93.10 | HKD 109.60 | HKD 91.65 | 32.65M |
| 2026-07-02 | HKD 92.60 | -9.92% | HKD 104.00 | HKD 105.90 | HKD 90.60 | 27.77M |
| 2026-06-30 | HKD 102.80 | +7.48% | HKD 98.60 | HKD 113.60 | HKD 95.20 | 25.86M |
| 2026-06-29 | HKD 95.65 | +6.22% | HKD 90.70 | HKD 96.60 | HKD 90.50 | 7.43M |
| 2026-06-26 | HKD 90.05 | -2.96% | HKD 92.80 | HKD 93.00 | HKD 89.60 | 5.95M |
| 2026-06-25 | HKD 92.80 | -4.03% | HKD 97.05 | HKD 98.60 | HKD 91.85 | 8.58M |
| 2026-06-24 | HKD 96.70 | -1.33% | HKD 98.00 | HKD 99.95 | HKD 95.75 | 7.92M |
| 2026-06-23 | HKD 98.00 | -6.67% | HKD 105.80 | HKD 106.00 | HKD 97.35 | 11.40M |
| 2026-06-22 | HKD 105.00 | -3.05% | HKD 109.90 | HKD 109.90 | HKD 103.50 | 6.73M |
| 2026-06-18 | HKD 108.30 | +0.09% | HKD 108.20 | HKD 110.70 | HKD 106.20 | 8.18M |
| 2026-06-17 | HKD 108.20 | +0.74% | HKD 108.50 | HKD 109.70 | HKD 106.20 | 3.57M |
| 2026-06-16 | HKD 107.40 | -5.37% | HKD 114.50 | HKD 114.50 | HKD 106.60 | 7.22M |
| 2026-06-15 | HKD 113.50 | +6.27% | HKD 109.70 | HKD 115.40 | HKD 109.20 | 9.02M |
| 2026-06-12 | HKD 106.80 | +2.01% | HKD 107.60 | HKD 110.10 | HKD 105.20 | 7.75M |
| 2026-06-11 | HKD 104.70 | -6.85% | HKD 110.00 | HKD 110.00 | HKD 101.20 | 13.56M |
| 2026-06-10 | HKD 112.40 | -3.68% | HKD 115.60 | HKD 115.60 | HKD 108.00 | 9.82M |
| 2026-06-09 | HKD 116.70 | -0.85% | HKD 120.00 | HKD 121.30 | HKD 115.00 | 10.44M |
| 2026-06-08 | HKD 117.70 | +6.71% | HKD 110.30 | HKD 121.30 | HKD 106.00 | 21.90M |
| 2026-06-05 | HKD 110.30 | -0.09% | HKD 111.80 | HKD 116.00 | HKD 107.60 | 9.48M |
| 2026-06-04 | HKD 110.40 | -0.90% | HKD 111.40 | HKD 114.90 | HKD 110.00 | 5.09M |
| 2026-06-03 | HKD 111.40 | -2.54% | HKD 115.00 | HKD 117.20 | HKD 110.50 | 7.27M |
| 2026-06-02 | HKD 114.30 | +6.92% | HKD 109.80 | HKD 116.50 | HKD 105.00 | 15.86M |
| 2026-06-01 | HKD 106.90 | +4.60% | HKD 103.20 | HKD 110.10 | HKD 101.30 | 7.80M |
| 2026-05-29 | HKD 102.20 | -6.92% | HKD 109.70 | HKD 111.40 | HKD 101.20 | 14.95M |
| 2026-05-28 | HKD 109.80 | -6.79% | HKD 116.60 | HKD 117.40 | HKD 108.00 | 13.11M |
| 2026-05-27 | HKD 117.80 | -2.56% | HKD 121.40 | HKD 125.00 | HKD 115.60 | 12.91M |
| 2026-05-26 | HKD 120.90 | -2.42% | HKD 124.30 | HKD 125.00 | HKD 119.00 | 12.67M |