Uju Holding Limited (HKG:1948)
Hong Kong · Delayed Price · Currency is HKD 4.680
-0.140 (-2.90%)
At close: Mar 6, 2026
Uju Holding Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 4.59 | 4.60 | 4.30 | 4.51 | - | -6.43% | 27,000 |
| Mar 5, 2026 | 4.94 | 4.99 | 4.54 | 4.82 | 4.82 | -2.63% | 69,000 |
| Mar 4, 2026 | 5.00 | 5.05 | 4.95 | 4.95 | 4.95 | -2.56% | 30,000 |
| Mar 3, 2026 | 5.13 | 5.13 | 5.13 | 5.08 | 5.08 | -3.79% | 1,000 |
| Mar 2, 2026 | 5.00 | 5.30 | 5.00 | 5.28 | 5.28 | 5.60% | 14,000 |
| Feb 27, 2026 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | - | - |
| Feb 26, 2026 | 5.03 | 5.03 | 5.00 | 5.00 | 5.00 | -1.19% | 18,000 |
| Feb 25, 2026 | 5.32 | 5.32 | 5.05 | 5.06 | 5.06 | -4.89% | 85,000 |
| Feb 24, 2026 | 5.06 | 5.33 | 5.05 | 5.32 | 5.32 | - | 20,000 |
| Feb 23, 2026 | 5.44 | 5.44 | 5.02 | 5.32 | 5.32 | -2.39% | 145,000 |
| Feb 20, 2026 | 5.45 | 5.45 | 5.45 | 5.45 | 5.45 | -0.37% | - |
| Feb 16, 2026 | 5.58 | 5.58 | 5.47 | 5.47 | 5.47 | - | 20,000 |
| Feb 13, 2026 | 5.20 | 5.47 | 5.20 | 5.47 | 5.47 | 1.30% | 2,000 |
| Feb 12, 2026 | 5.20 | 5.44 | 5.02 | 5.40 | 5.40 | 6.30% | 158,000 |
| Feb 11, 2026 | 5.00 | 5.08 | 5.00 | 5.08 | 5.08 | -0.78% | 7,000 |
| Feb 10, 2026 | 5.12 | 5.13 | 5.12 | 5.12 | 5.12 | 1.79% | 26,000 |
| Feb 9, 2026 | 5.03 | 5.03 | 5.03 | 5.03 | 5.03 | - | - |
| Feb 6, 2026 | 5.03 | 5.03 | 5.03 | 5.03 | 5.03 | -3.27% | - |
| Feb 5, 2026 | 5.11 | 5.20 | 5.00 | 5.20 | 5.20 | 1.76% | 24,000 |
| Feb 4, 2026 | 5.05 | 5.19 | 5.05 | 5.11 | 5.11 | -0.20% | 37,000 |
| Feb 3, 2026 | 5.20 | 5.20 | 5.12 | 5.12 | 5.12 | 2.20% | 6,000 |
| Feb 2, 2026 | 5.20 | 5.20 | 4.99 | 5.01 | 5.01 | -3.65% | 129,000 |
| Jan 30, 2026 | 5.20 | 5.20 | 5.20 | 5.20 | 5.20 | - | 18,000 |
| Jan 29, 2026 | 5.20 | 5.20 | 5.20 | 5.20 | 5.20 | - | 3,000 |
| Jan 28, 2026 | 5.20 | 5.20 | 5.20 | 5.20 | 5.20 | - | - |
| Jan 27, 2026 | 5.20 | 5.20 | 5.20 | 5.20 | 5.20 | - | - |
| Jan 26, 2026 | 5.50 | 5.50 | 5.16 | 5.20 | 5.20 | -2.26% | 56,000 |
| Jan 23, 2026 | 5.21 | 5.32 | 5.10 | 5.32 | 5.32 | -1.48% | 104,000 |
| Jan 22, 2026 | 5.50 | 5.74 | 5.36 | 5.40 | 5.40 | -3.23% | 7,000 |
| Jan 21, 2026 | 5.80 | 5.80 | 5.20 | 5.58 | 5.58 | 5.28% | 138,000 |
| Jan 20, 2026 | 5.30 | 5.30 | 5.30 | 5.30 | 5.30 | - | 30,000 |
| Jan 19, 2026 | 5.25 | 5.34 | 5.03 | 5.30 | 5.30 | 0.95% | 88,000 |
| Jan 16, 2026 | 5.11 | 5.29 | 4.95 | 5.25 | 5.25 | 2.74% | 59,000 |
| Jan 15, 2026 | 5.36 | 5.37 | 5.07 | 5.11 | 5.11 | -4.66% | 20,000 |
| Jan 14, 2026 | 5.50 | 5.55 | 5.35 | 5.36 | 5.36 | 0.19% | 56,000 |
| Jan 13, 2026 | 5.47 | 5.69 | 5.34 | 5.35 | 5.35 | 2.49% | 358,000 |
| Jan 12, 2026 | 4.66 | 5.50 | 4.18 | 5.22 | 5.22 | 12.02% | 230,000 |
| Jan 9, 2026 | 4.49 | 4.81 | 4.42 | 4.66 | 4.66 | 10.43% | 417,000 |
| Jan 8, 2026 | 4.05 | 4.58 | 4.01 | 4.22 | 4.22 | 2.93% | 52,000 |
| Jan 7, 2026 | 4.51 | 4.51 | 4.10 | 4.10 | 4.10 | 2.76% | 11,000 |
| Jan 6, 2026 | 4.29 | 4.29 | 3.99 | 3.99 | 3.99 | -6.99% | 51,000 |
| Jan 5, 2026 | 4.25 | 4.35 | 4.25 | 4.29 | 4.29 | 2.14% | 86,000 |
| Jan 2, 2026 | 4.20 | 4.30 | 3.95 | 4.20 | 4.20 | - | 61,000 |
| Dec 31, 2025 | 4.30 | 4.30 | 4.30 | 4.20 | 4.20 | 1.94% | 1,000 |
| Dec 30, 2025 | 4.12 | 4.12 | 4.12 | 4.12 | 4.12 | - | 2,000 |
| Dec 29, 2025 | 4.24 | 4.24 | 3.95 | 4.12 | 4.12 | -2.83% | 41,000 |
| Dec 24, 2025 | 4.30 | 4.30 | 4.24 | 4.24 | 4.24 | - | 36,000 |
| Dec 23, 2025 | 4.06 | 4.28 | 4.03 | 4.24 | 4.24 | 4.43% | 38,000 |
| Dec 22, 2025 | 4.02 | 4.06 | 3.95 | 4.06 | 4.06 | 1.00% | 31,000 |
| Dec 19, 2025 | 4.00 | 4.03 | 4.00 | 4.02 | 4.02 | 0.50% | 29,000 |