Uni-Bio Science Group Limited (HKG:0690)
Hong Kong · Delayed Price · Currency is HKD 0.1190
+0.0050 (4.39%)
At close: Mar 27, 2026
Uni-Bio Science Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 0.11 | 0.12 | 0.11 | 0.12 | 0.12 | 4.39% | 4,425,000 |
| Mar 26, 2026 | 0.12 | 0.12 | 0.11 | 0.11 | 0.11 | - | 640,000 |
| Mar 25, 2026 | 0.12 | 0.12 | 0.11 | 0.11 | 0.11 | 1.79% | 5,980,000 |
| Mar 24, 2026 | 0.11 | 0.12 | 0.11 | 0.11 | 0.11 | 5.66% | 4,580,000 |
| Mar 23, 2026 | 0.11 | 0.11 | 0.10 | 0.11 | 0.11 | -6.19% | 9,200,000 |
| Mar 20, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | -0.88% | 3,120,000 |
| Mar 19, 2026 | 0.12 | 0.12 | 0.11 | 0.11 | 0.11 | -2.56% | 3,420,000 |
| Mar 18, 2026 | 0.12 | 0.12 | 0.11 | 0.12 | 0.12 | -0.85% | 9,720,000 |
| Mar 17, 2026 | 0.11 | 0.13 | 0.11 | 0.12 | 0.12 | 9.26% | 28,660,000 |
| Mar 16, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | 0.93% | 2,400,000 |
| Mar 13, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | -2.73% | 660,000 |
| Mar 12, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | - | 1,420,000 |
| Mar 11, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | 1.85% | 2,239,999 |
| Mar 10, 2026 | 0.10 | 0.11 | 0.10 | 0.11 | 0.11 | 4.85% | 1,940,000 |
| Mar 9, 2026 | 0.11 | 0.11 | 0.10 | 0.10 | 0.10 | -6.36% | 6,860,000 |
| Mar 6, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | 1.85% | 1,020,000 |
| Mar 5, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | -0.92% | 1,220,000 |
| Mar 4, 2026 | 0.11 | 0.11 | 0.10 | 0.11 | 0.11 | 0.93% | 7,440,000 |
| Mar 3, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | - | 2,180,000 |
| Mar 2, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | -2.70% | 4,400,000 |
| Feb 27, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | 2.78% | 1,380,000 |
| Feb 26, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | -1.82% | 5,044,000 |
| Feb 25, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | - | 2,180,000 |
| Feb 24, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | -1.79% | 4,140,000 |
| Feb 23, 2026 | 0.11 | 0.12 | 0.11 | 0.11 | 0.11 | -1.75% | 20,040,000 |
| Feb 20, 2026 | 0.12 | 0.12 | 0.11 | 0.11 | 0.11 | -0.87% | 180,000 |
| Feb 16, 2026 | 0.11 | 0.12 | 0.11 | 0.12 | 0.12 | - | 520,000 |
| Feb 13, 2026 | 0.11 | 0.12 | 0.11 | 0.12 | 0.12 | 0.88% | 1,740,000 |
| Feb 12, 2026 | 0.11 | 0.12 | 0.11 | 0.11 | 0.11 | 0.88% | 420,000 |
| Feb 11, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | 1.80% | 1,960,000 |
| Feb 10, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | -1.77% | 2,360,000 |
| Feb 9, 2026 | 0.11 | 0.12 | 0.11 | 0.11 | 0.11 | 1.80% | 9,180,000 |
| Feb 6, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | 2.78% | 4,220,000 |
| Feb 5, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | -0.92% | 4,320,000 |
| Feb 4, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | -0.91% | 1,600,000 |
| Feb 3, 2026 | 0.11 | 0.11 | 0.10 | 0.11 | 0.11 | -0.90% | 15,220,000 |
| Feb 2, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | - | 6,580,000 |
| Jan 30, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | - | 2,580,000 |
| Jan 29, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | 3.74% | 9,731,100 |
| Jan 28, 2026 | 0.11 | 0.12 | 0.11 | 0.11 | 0.11 | -0.93% | 11,299,990 |
| Jan 27, 2026 | 0.11 | 0.12 | 0.11 | 0.11 | 0.11 | -4.42% | 17,980,000 |
| Jan 26, 2026 | 0.11 | 0.12 | 0.11 | 0.11 | 0.11 | -1.74% | 1,320,000 |
| Jan 23, 2026 | 0.11 | 0.12 | 0.11 | 0.12 | 0.12 | 1.77% | 4,882,400 |
| Jan 22, 2026 | 0.12 | 0.12 | 0.11 | 0.11 | 0.11 | -5.83% | 7,884,000 |
| Jan 21, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -0.83% | 3,900,000 |
| Jan 20, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -3.97% | 2,820,000 |
| Jan 19, 2026 | 0.13 | 0.13 | 0.12 | 0.13 | 0.13 | - | 4,000,000 |
| Jan 16, 2026 | 0.13 | 0.13 | 0.12 | 0.13 | 0.13 | - | 2,025,000 |
| Jan 15, 2026 | 0.12 | 0.13 | 0.12 | 0.13 | 0.13 | -0.79% | 2,851,500 |
| Jan 14, 2026 | 0.13 | 0.13 | 0.12 | 0.13 | 0.13 | 2.42% | 1,180,000 |