Uju Holding Limited (HKG:1948)
Hong Kong · Delayed Price · Currency is HKD 4.370
+0.010 (0.23%)
Sep 29, 2025, 3:50 PM HKT
Uju Holding Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 29, 2025 | 4.37 | 4.38 | 4.37 | 4.37 | 4.37 | 0.23% | 54,000 |
| Sep 26, 2025 | 4.55 | 4.61 | 4.33 | 4.36 | 4.36 | -3.96% | 101,000 |
| Sep 25, 2025 | 4.49 | 4.68 | 4.38 | 4.54 | 4.54 | -3.40% | 71,000 |
| Sep 24, 2025 | 4.81 | 4.81 | 4.50 | 4.70 | 4.70 | -2.29% | 197,000 |
| Sep 23, 2025 | 4.91 | 4.94 | 4.80 | 4.81 | 4.81 | -2.83% | 153,000 |
| Sep 22, 2025 | 4.99 | 5.00 | 4.95 | 4.95 | 4.95 | -1.59% | 12,000 |
| Sep 19, 2025 | 5.16 | 5.17 | 5.02 | 5.03 | 5.03 | -2.52% | 61,000 |
| Sep 18, 2025 | 5.21 | 5.21 | 5.00 | 5.16 | 5.16 | 0.39% | 202,000 |
| Sep 17, 2025 | 4.69 | 5.21 | 4.65 | 5.14 | 5.14 | 9.59% | 582,000 |
| Sep 16, 2025 | 4.79 | 4.85 | 4.65 | 4.69 | 4.69 | 3.53% | 144,000 |
| Sep 15, 2025 | 4.95 | 5.02 | 4.50 | 4.53 | 4.53 | -10.12% | 171,000 |
| Sep 12, 2025 | 5.03 | 5.20 | 5.03 | 5.04 | 5.04 | -3.08% | 244,000 |
| Sep 11, 2025 | 5.18 | 5.42 | 5.03 | 5.20 | 5.20 | - | 237,000 |
| Sep 10, 2025 | 4.99 | 5.35 | 4.98 | 5.20 | 5.20 | 5.05% | 173,000 |
| Sep 9, 2025 | 5.24 | 5.24 | 4.81 | 4.95 | 4.95 | -5.53% | 211,000 |
| Sep 8, 2025 | 5.64 | 5.64 | 5.24 | 5.24 | 5.24 | -7.09% | 266,000 |
| Sep 5, 2025 | 5.64 | 5.64 | 5.64 | 5.64 | 5.64 | -1.23% | 20,000 |
| Sep 4, 2025 | 5.88 | 5.88 | 5.65 | 5.71 | 5.71 | -1.72% | 26,000 |
| Sep 3, 2025 | 6.00 | 6.07 | 5.75 | 5.81 | 5.81 | -8.07% | 236,000 |
| Sep 2, 2025 | 6.05 | 6.32 | 5.90 | 6.32 | 6.32 | 3.95% | 24,000 |
| Sep 1, 2025 | 5.82 | 6.25 | 5.81 | 6.08 | 6.08 | -0.33% | 178,000 |
| Aug 29, 2025 | 6.78 | 6.78 | 5.82 | 6.10 | 6.10 | -1.77% | 206,000 |
| Aug 28, 2025 | 6.45 | 6.56 | 5.98 | 6.21 | 6.21 | -1.74% | 503,000 |
| Aug 27, 2025 | 6.68 | 6.71 | 6.20 | 6.32 | 6.32 | -3.07% | 515,000 |
| Aug 26, 2025 | 6.61 | 6.65 | 6.50 | 6.52 | 6.52 | -1.21% | 95,000 |
| Aug 25, 2025 | 7.02 | 7.32 | 6.49 | 6.60 | 6.60 | -4.90% | 1,033,000 |
| Aug 22, 2025 | 6.90 | 7.00 | 6.80 | 6.94 | 6.94 | 0.14% | 473,000 |
| Aug 21, 2025 | 6.91 | 7.00 | 6.91 | 6.93 | 6.93 | 0.29% | 661,000 |
| Aug 20, 2025 | 6.51 | 7.09 | 6.50 | 6.91 | 6.91 | 5.50% | 1,238,000 |
| Aug 19, 2025 | 6.55 | 7.09 | 6.51 | 6.55 | 6.55 | - | 2,595,000 |
| Aug 18, 2025 | 6.58 | 6.60 | 6.50 | 6.55 | 6.55 | 0.31% | 132,000 |
| Aug 15, 2025 | 6.71 | 7.10 | 6.49 | 6.53 | 6.53 | -2.68% | 1,724,000 |
| Aug 14, 2025 | 6.35 | 7.02 | 6.35 | 6.71 | 6.71 | 5.50% | 584,000 |
| Aug 13, 2025 | 6.51 | 6.51 | 6.35 | 6.36 | 6.36 | -2.30% | 62,000 |
| Aug 12, 2025 | 6.37 | 6.68 | 6.37 | 6.51 | 6.51 | 2.36% | 103,000 |
| Aug 11, 2025 | 6.11 | 6.76 | 6.11 | 6.36 | 6.36 | 3.75% | 64,000 |
| Aug 8, 2025 | 6.43 | 6.44 | 5.95 | 6.13 | 6.13 | -7.40% | 83,000 |
| Aug 7, 2025 | 5.62 | 6.70 | 5.62 | 6.62 | 6.62 | 17.79% | 528,000 |
| Aug 6, 2025 | 5.61 | 5.71 | 5.27 | 5.62 | 5.62 | -3.10% | 647,000 |
| Aug 5, 2025 | 6.11 | 6.11 | 5.34 | 5.80 | 5.80 | -1.69% | 642,000 |
| Aug 4, 2025 | 6.51 | 6.56 | 5.90 | 5.90 | 5.90 | -10.33% | 135,000 |
| Aug 1, 2025 | 6.50 | 6.68 | 6.20 | 6.58 | 6.58 | -1.64% | 173,000 |
| Jul 31, 2025 | 6.69 | 6.84 | 6.52 | 6.69 | 6.69 | -0.15% | 56,000 |
| Jul 30, 2025 | 6.55 | 6.88 | 6.29 | 6.70 | 6.70 | 2.29% | 243,000 |
| Jul 29, 2025 | 6.80 | 6.80 | 6.23 | 6.55 | 6.55 | -0.76% | 239,000 |
| Jul 28, 2025 | 6.71 | 7.05 | 6.60 | 6.60 | 6.60 | -4.35% | 232,000 |
| Jul 25, 2025 | 7.00 | 7.28 | 6.88 | 6.90 | 6.90 | -1.43% | 716,000 |
| Jul 24, 2025 | 7.54 | 7.54 | 6.61 | 7.00 | 7.00 | -4.37% | 2,687,000 |
| Jul 23, 2025 | 6.56 | 7.70 | 6.40 | 7.32 | 7.32 | 11.59% | 2,751,000 |
| Jul 22, 2025 | 5.34 | 6.59 | 5.15 | 6.56 | 6.56 | 22.39% | 2,804,000 |