Uju Holding Limited (HKG:1948)
Hong Kong · Delayed Price · Currency is HKD 3.895
-0.005 (-0.13%)
Sep 25, 2026, 10:33 AM HKT
Uju Holding Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 25, 2026 | 3.90 | 3.90 | 3.90 | 3.90 | - | -0.13% | 1,000 |
| Sep 24, 2026 | 3.91 | 3.91 | 3.90 | 3.90 | 3.90 | -3.35% | 3,000 |
| Sep 23, 2026 | 4.04 | 4.04 | 4.04 | 4.04 | 4.04 | - | - |
| Sep 22, 2026 | 3.83 | 4.04 | 3.83 | 4.04 | 4.04 | -0.86% | 4,000 |
| Sep 21, 2026 | 4.00 | 4.08 | 4.00 | 4.07 | 4.07 | 0.12% | 9,000 |
| Sep 18, 2026 | 3.69 | 4.13 | 3.69 | 4.07 | 4.07 | 10.31% | 4,000 |
| Sep 17, 2026 | 3.69 | 3.69 | 3.69 | 3.69 | 3.69 | -1.47% | - |
| Sep 16, 2026 | 3.74 | 3.74 | 3.74 | 3.74 | 3.74 | - | - |
| Sep 15, 2026 | 3.75 | 3.75 | 3.74 | 3.74 | 3.74 | -6.27% | 5,000 |
| Sep 14, 2026 | 3.99 | 3.99 | 3.99 | 3.99 | 3.99 | - | - |
| Sep 11, 2026 | 3.99 | 3.99 | 3.99 | 3.99 | 3.99 | - | 1,000 |
| Sep 10, 2026 | 3.99 | 3.99 | 3.99 | 3.99 | 3.99 | -0.25% | - |
| Sep 9, 2026 | 3.78 | 4.00 | 3.78 | 4.00 | 4.00 | -1.11% | 6,000 |
| Sep 8, 2026 | 4.05 | 4.05 | 4.05 | 4.05 | 4.05 | - | - |
| Sep 7, 2026 | 4.05 | 4.05 | 4.05 | 4.05 | 4.05 | - | - |
| Sep 4, 2026 | 4.05 | 4.05 | 4.05 | 4.05 | 4.05 | - | - |
| Sep 3, 2026 | 4.05 | 4.05 | 4.05 | 4.05 | 4.05 | - | 1,000 |
| Sep 2, 2026 | 4.05 | 4.05 | 4.05 | 4.05 | 4.05 | -0.12% | 1,000 |
| Sep 1, 2026 | 4.05 | 4.05 | 4.05 | 4.05 | 4.05 | - | 1,000 |
| Aug 31, 2026 | 4.04 | 4.05 | 4.04 | 4.05 | 4.05 | 0.25% | 12,000 |
| Aug 28, 2026 | 4.04 | 4.04 | 4.04 | 4.04 | 4.04 | - | - |
| Aug 27, 2026 | 3.88 | 4.04 | 3.55 | 4.04 | 4.04 | 0.25% | 22,000 |
| Aug 26, 2026 | 4.03 | 4.03 | 4.03 | 4.03 | 4.03 | - | - |
| Aug 25, 2026 | 4.03 | 4.03 | 4.03 | 4.03 | 4.03 | -0.25% | - |
| Aug 24, 2026 | 4.04 | 4.04 | 4.04 | 4.04 | 4.04 | - | 30,000 |
| Aug 21, 2026 | 3.98 | 4.05 | 3.98 | 4.04 | 4.04 | 1.51% | 11,000 |
| Aug 20, 2026 | 3.50 | 3.99 | 3.50 | 3.98 | 3.98 | 10.10% | 170,000 |
| Aug 19, 2026 | 3.50 | 3.62 | 3.50 | 3.62 | 3.62 | 3.43% | 193,000 |
| Aug 18, 2026 | 3.50 | 3.50 | 3.50 | 3.50 | 3.50 | -1.55% | 1,000 |
| Aug 17, 2026 | 3.50 | 3.59 | 3.48 | 3.55 | 3.55 | 1.43% | 16,000 |
| Aug 14, 2026 | 3.71 | 3.71 | 3.45 | 3.50 | 3.50 | 0.14% | 11,000 |
| Aug 13, 2026 | 3.77 | 3.80 | 3.50 | 3.50 | 3.50 | -6.30% | 195,000 |
| Aug 12, 2026 | 3.73 | 3.73 | 3.73 | 3.73 | 3.73 | - | - |
| Aug 11, 2026 | 3.73 | 3.73 | 3.73 | 3.73 | 3.73 | - | - |
| Aug 10, 2026 | 3.76 | 3.90 | 3.73 | 3.73 | 3.73 | - | 7,000 |
| Aug 7, 2026 | 3.73 | 3.73 | 3.73 | 3.73 | 3.73 | - | 2,000 |
| Aug 6, 2026 | 3.81 | 3.81 | 3.72 | 3.73 | 3.73 | -4.60% | 11,000 |
| Aug 5, 2026 | 3.77 | 3.91 | 3.77 | 3.91 | 3.91 | 0.64% | 18,000 |
| Aug 4, 2026 | 3.89 | 3.89 | 3.89 | 3.89 | 3.89 | 1.44% | 15,000 |
| Aug 3, 2026 | 3.84 | 3.84 | 3.83 | 3.83 | 3.83 | -2.05% | 15,000 |
| Jul 31, 2026 | 3.90 | 3.91 | 3.85 | 3.91 | 3.91 | 1.56% | 182,000 |
| Jul 30, 2026 | 3.85 | 3.85 | 3.85 | 3.85 | 3.85 | - | - |
| Jul 29, 2026 | 3.86 | 3.86 | 3.85 | 3.85 | 3.85 | -1.79% | 4,000 |
| Jul 28, 2026 | 3.95 | 3.95 | 3.85 | 3.92 | 3.92 | -0.76% | 12,000 |
| Jul 27, 2026 | 3.95 | 3.95 | 3.87 | 3.95 | 3.95 | -1.25% | 30,000 |
| Jul 24, 2026 | 3.99 | 4.00 | 3.99 | 4.00 | 4.00 | - | 11,000 |
| Jul 23, 2026 | 4.00 | 4.00 | 4.00 | 4.00 | 4.00 | -1.23% | 11,000 |
| Jul 22, 2026 | 4.05 | 4.05 | 4.05 | 4.05 | 4.05 | -0.49% | 4,000 |
| Jul 21, 2026 | 4.03 | 4.08 | 3.98 | 4.07 | 4.07 | 1.50% | 33,000 |
| Jul 20, 2026 | 4.01 | 4.01 | 4.01 | 4.01 | 4.01 | - | - |