Uni-Bio Science Group Limited (HKG:0690)
Hong Kong · Delayed Price · Currency is HKD 0.0940
+0.0030 (3.30%)
May 7, 2026, 3:19 PM HKT
Uni-Bio Science Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 7, 2026 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | 3.30% | 1,294,999 |
| May 6, 2026 | 0.09 | 0.10 | 0.09 | 0.09 | 0.09 | -6.19% | 6,610,000 |
| May 5, 2026 | 0.10 | 0.10 | 0.09 | 0.10 | 0.10 | 2.11% | 2,390,000 |
| May 4, 2026 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | -1.04% | 2,080,000 |
| Apr 30, 2026 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | - | 2,240,000 |
| Apr 29, 2026 | 0.09 | 0.10 | 0.09 | 0.10 | 0.10 | 2.13% | 6,520,000 |
| Apr 28, 2026 | 0.10 | 0.10 | 0.09 | 0.09 | 0.09 | -5.05% | 4,620,000 |
| Apr 27, 2026 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | - | 1,395,000 |
| Apr 24, 2026 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | -1.98% | 1,040,000 |
| Apr 23, 2026 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | 2.02% | 2,480,000 |
| Apr 22, 2026 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | 2.06% | 1,740,000 |
| Apr 21, 2026 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | -3.00% | 3,390,000 |
| Apr 20, 2026 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | - | 1,400,000 |
| Apr 17, 2026 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | - | 1,708,000 |
| Apr 16, 2026 | 0.11 | 0.11 | 0.10 | 0.10 | 0.10 | -1.96% | 4,532,000 |
| Apr 15, 2026 | 0.11 | 0.11 | 0.10 | 0.10 | 0.10 | -2.86% | 4,920,000 |
| Apr 14, 2026 | 0.11 | 0.11 | 0.10 | 0.11 | 0.11 | 1.94% | 6,290,499 |
| Apr 13, 2026 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | 0.98% | 2,120,000 |
| Apr 10, 2026 | 0.11 | 0.11 | 0.10 | 0.10 | 0.10 | -2.86% | 1,080,000 |
| Apr 9, 2026 | 0.10 | 0.11 | 0.10 | 0.11 | 0.11 | 0.96% | 5,140,000 |
| Apr 8, 2026 | 0.11 | 0.11 | 0.10 | 0.10 | 0.10 | 4.00% | 3,620,000 |
| Apr 2, 2026 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | 3.09% | 11,440,000 |
| Apr 1, 2026 | 0.10 | 0.11 | 0.10 | 0.10 | 0.10 | -3.00% | 14,820,000 |
| Mar 31, 2026 | 0.11 | 0.11 | 0.10 | 0.10 | 0.10 | -11.50% | 33,430,000 |
| Mar 30, 2026 | 0.12 | 0.12 | 0.11 | 0.11 | 0.11 | -5.04% | 12,060,000 |
| 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 |