Uni-Bio Science Group Limited (HKG:0690)
Hong Kong · Delayed Price · Currency is HKD 0.1620
-0.0030 (-1.82%)
Sep 8, 2025, 4:08 PM HKT
Uni-Bio Science Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 0.16 | 0.17 | 0.16 | 0.17 | 0.17 | 3.13% | 68,600,000 |
| Sep 4, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | - | 55,996,800 |
| Sep 3, 2025 | 0.16 | 0.16 | 0.15 | 0.16 | 0.16 | 2.56% | 58,250,000 |
| Sep 2, 2025 | 0.16 | 0.16 | 0.15 | 0.16 | 0.16 | -1.27% | 40,580,000 |
| Sep 1, 2025 | 0.16 | 0.16 | 0.15 | 0.16 | 0.16 | - | 122,940,000 |
| Aug 29, 2025 | 0.16 | 0.16 | 0.15 | 0.16 | 0.16 | 6.76% | 22,200,000 |
| Aug 28, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | -3.27% | 6,101,000 |
| Aug 27, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | 2.68% | 11,950,000 |
| Aug 26, 2025 | 0.16 | 0.16 | 0.15 | 0.15 | 0.15 | -6.88% | 13,300,000 |
| Aug 25, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | - | 17,915,000 |
| Aug 22, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | - | 6,540,000 |
| Aug 21, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | 4.58% | 19,340,000 |
| Aug 20, 2025 | 0.16 | 0.16 | 0.15 | 0.15 | 0.15 | -3.77% | 8,700,000 |
| Aug 19, 2025 | 0.16 | 0.16 | 0.15 | 0.16 | 0.16 | 1.92% | 64,520,000 |
| Aug 18, 2025 | 0.14 | 0.16 | 0.14 | 0.16 | 0.16 | 7.59% | 29,832,000 |
| Aug 15, 2025 | 0.15 | 0.15 | 0.14 | 0.15 | 0.15 | -3.97% | 31,600,000 |
| Aug 14, 2025 | 0.16 | 0.16 | 0.15 | 0.15 | 0.15 | -3.21% | 36,502,400 |
| Aug 13, 2025 | 0.16 | 0.16 | 0.15 | 0.16 | 0.16 | -3.70% | 36,583,000 |
| Aug 12, 2025 | 0.16 | 0.17 | 0.15 | 0.16 | 0.16 | 1.25% | 75,500,000 |
| Aug 11, 2025 | 0.16 | 0.16 | 0.15 | 0.16 | 0.16 | 6.67% | 17,218,000 |
| Aug 8, 2025 | 0.15 | 0.15 | 0.14 | 0.15 | 0.15 | 2.04% | 9,678,000 |
| Aug 7, 2025 | 0.15 | 0.15 | 0.14 | 0.15 | 0.15 | 1.38% | 11,920,000 |
| Aug 6, 2025 | 0.16 | 0.16 | 0.14 | 0.15 | 0.15 | -6.45% | 24,860,000 |
| Aug 5, 2025 | 0.16 | 0.16 | 0.15 | 0.16 | 0.16 | 0.65% | 48,220,000 |
| Aug 4, 2025 | 0.15 | 0.17 | 0.15 | 0.15 | 0.15 | 2.67% | 72,541,800 |
| Aug 1, 2025 | 0.14 | 0.16 | 0.14 | 0.15 | 0.15 | 9.49% | 88,720,000 |
| Jul 31, 2025 | 0.14 | 0.14 | 0.13 | 0.14 | 0.14 | - | 18,520,000 |
| Jul 30, 2025 | 0.13 | 0.14 | 0.13 | 0.14 | 0.14 | 9.60% | 54,428,505 |
| Jul 29, 2025 | 0.13 | 0.13 | 0.12 | 0.13 | 0.13 | 2.46% | 18,750,000 |
| Jul 28, 2025 | 0.13 | 0.13 | 0.12 | 0.12 | 0.12 | 0.83% | 16,001,600 |
| Jul 25, 2025 | 0.13 | 0.13 | 0.12 | 0.12 | 0.12 | -5.47% | 16,452,998 |
| Jul 24, 2025 | 0.13 | 0.13 | 0.12 | 0.13 | 0.13 | 1.59% | 25,174,000 |
| Jul 23, 2025 | 0.13 | 0.13 | 0.12 | 0.13 | 0.13 | 0.80% | 19,902,800 |
| Jul 22, 2025 | 0.12 | 0.13 | 0.12 | 0.13 | 0.13 | 4.17% | 22,930,000 |
| Jul 21, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | 2.56% | 9,099,499 |
| Jul 18, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | - | 7,280,000 |
| Jul 17, 2025 | 0.11 | 0.12 | 0.11 | 0.12 | 0.12 | 5.41% | 19,860,000 |
| Jul 16, 2025 | 0.11 | 0.11 | 0.10 | 0.11 | 0.11 | 4.72% | 10,911,542 |
| Jul 15, 2025 | 0.11 | 0.11 | 0.10 | 0.11 | 0.11 | 0.95% | 4,620,000 |
| Jul 14, 2025 | 0.11 | 0.11 | 0.10 | 0.11 | 0.11 | -2.78% | 11,300,000 |
| Jul 11, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | -1.82% | 8,180,000 |
| Jul 10, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | -1.79% | 3,300,000 |
| Jul 9, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | 3.70% | 12,040,000 |
| Jul 8, 2025 | 0.10 | 0.11 | 0.10 | 0.11 | 0.11 | 6.93% | 6,769,000 |
| Jul 7, 2025 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | -0.98% | 28,560,000 |
| Jul 4, 2025 | 0.11 | 0.11 | 0.10 | 0.10 | 0.10 | -5.56% | 19,980,000 |
| Jul 3, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | -2.70% | 12,220,000 |
| Jul 2, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | -1.77% | 3,422,999 |
| Jun 30, 2025 | 0.11 | 0.12 | 0.11 | 0.11 | 0.11 | 0.89% | 10,640,000 |
| Jun 27, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | - | 10,640,000 |