Uju Holding Limited (HKG:1948)
Hong Kong · Delayed Price · Currency is HKD 4.045
0.00 (0.00%)
Sep 3, 2026, 3:31 PM HKT
Uju Holding Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 | - | - |
| Jul 17, 2026 | 4.01 | 4.01 | 4.01 | 4.01 | 4.01 | - | - |
| Jul 16, 2026 | 4.10 | 4.10 | 4.01 | 4.01 | 4.01 | -3.84% | 29,000 |
| Jul 15, 2026 | 4.20 | 4.20 | 4.05 | 4.17 | 4.17 | -1.65% | 9,000 |
| Jul 14, 2026 | 4.11 | 4.24 | 4.10 | 4.24 | 4.24 | -1.40% | 53,000 |
| Jul 13, 2026 | 4.28 | 4.30 | 4.28 | 4.30 | 4.30 | -1.38% | 60,000 |
| Jul 10, 2026 | 4.25 | 4.40 | 4.25 | 4.36 | 4.36 | 4.81% | 20,000 |
| Jul 9, 2026 | 4.05 | 4.19 | 4.05 | 4.16 | 4.16 | 2.72% | 32,000 |
| Jul 8, 2026 | 4.09 | 4.09 | 4.04 | 4.05 | 4.05 | -2.41% | 10,000 |
| Jul 7, 2026 | 4.13 | 4.15 | 4.13 | 4.15 | 4.15 | -2.12% | 2,000 |
| Jul 6, 2026 | 4.49 | 4.49 | 4.49 | 4.24 | 4.24 | 4.18% | 1,000 |
| Jul 3, 2026 | 4.08 | 4.10 | 3.98 | 4.07 | 4.07 | -4.91% | 12,000 |
| Jul 2, 2026 | 4.17 | 4.28 | 4.17 | 4.28 | 4.28 | 2.64% | 133,000 |
| Jun 30, 2026 | 4.12 | 4.18 | 4.12 | 4.17 | 4.17 | 4.51% | 11,000 |
| Jun 29, 2026 | 4.56 | 4.56 | 3.99 | 3.99 | 3.99 | -1.48% | 10,000 |
| Jun 26, 2026 | 3.95 | 4.15 | 3.95 | 4.05 | 4.05 | 1.00% | 25,000 |
| Jun 25, 2026 | 4.01 | 4.01 | 4.01 | 4.01 | 4.01 | -1.72% | 1,000 |