Uju Holding Limited (HKG:1948)
Hong Kong · Delayed Price · Currency is HKD 4.170
+0.080 (1.96%)
May 12, 2026, 4:08 PM HKT
Uju Holding Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 12, 2026 | 4.00 | 4.62 | 4.00 | 4.17 | 4.17 | 1.96% | 151,000 |
| May 11, 2026 | 4.19 | 4.19 | 4.06 | 4.09 | 4.09 | -2.62% | 17,000 |
| May 8, 2026 | 4.35 | 4.39 | 4.16 | 4.20 | 4.20 | -4.98% | 37,000 |
| May 7, 2026 | 4.46 | 4.46 | 4.36 | 4.42 | 4.42 | -1.78% | 11,000 |
| May 6, 2026 | 4.45 | 4.51 | 4.43 | 4.50 | 4.50 | -2.17% | 4,000 |
| May 5, 2026 | 4.40 | 4.60 | 4.38 | 4.60 | 4.60 | 0.22% | 7,000 |
| May 4, 2026 | 4.70 | 4.70 | 4.59 | 4.59 | 4.59 | 0.88% | 3,000 |
| Apr 30, 2026 | 4.64 | 4.64 | 4.64 | 4.55 | 4.55 | 1.56% | 1,000 |
| Apr 29, 2026 | 4.48 | 4.48 | 4.48 | 4.48 | 4.48 | - | - |
| Apr 28, 2026 | 4.34 | 4.48 | 4.34 | 4.48 | 4.48 | 3.23% | 2,000 |
| Apr 27, 2026 | 4.06 | 4.34 | 4.06 | 4.34 | 4.34 | 5.08% | 36,000 |
| Apr 24, 2026 | 4.03 | 4.19 | 4.03 | 4.13 | 4.13 | -6.98% | 21,000 |
| Apr 23, 2026 | 4.06 | 4.44 | 4.06 | 4.44 | 4.44 | 8.29% | 116,000 |
| Apr 22, 2026 | 4.16 | 4.41 | 4.05 | 4.10 | 4.10 | -2.61% | 213,000 |
| Apr 21, 2026 | 4.05 | 4.50 | 4.05 | 4.21 | 4.21 | 3.95% | 215,000 |
| Apr 20, 2026 | 3.93 | 4.30 | 3.93 | 4.05 | 4.05 | -3.57% | 522,000 |
| Apr 17, 2026 | 4.20 | 4.50 | 3.93 | 4.20 | 4.20 | - | 399,000 |
| Apr 16, 2026 | 4.50 | 4.70 | 3.55 | 4.20 | 4.20 | 18.31% | 77,000 |
| Apr 15, 2026 | 3.55 | 3.55 | 3.55 | 3.55 | 3.55 | - | - |
| Apr 14, 2026 | 3.31 | 3.41 | 3.31 | 3.55 | 3.55 | -1.93% | 9,000 |
| Apr 13, 2026 | 3.58 | 3.62 | 3.32 | 3.62 | 3.62 | -4.74% | 65,000 |
| Apr 10, 2026 | 4.19 | 4.48 | 3.79 | 3.80 | 3.80 | 0.26% | 816,000 |
| Apr 9, 2026 | 3.79 | 3.98 | 3.78 | 3.79 | 3.79 | 4.41% | 122,000 |
| Apr 8, 2026 | 3.50 | 3.88 | 3.40 | 3.63 | 3.63 | 9.01% | 228,000 |
| Apr 2, 2026 | 3.32 | 3.40 | 3.31 | 3.33 | 3.33 | 0.91% | 23,000 |
| Apr 1, 2026 | 3.80 | 3.80 | 3.30 | 3.30 | 3.30 | -2.94% | 150,000 |
| Mar 31, 2026 | 3.84 | 4.15 | 3.10 | 3.40 | 3.40 | -20.37% | 629,000 |
| Mar 30, 2026 | 4.06 | 4.38 | 3.80 | 4.27 | 4.27 | 5.17% | 59,000 |
| Mar 27, 2026 | 4.02 | 4.15 | 3.98 | 4.06 | 4.06 | -5.14% | 82,000 |
| Mar 26, 2026 | 4.20 | 4.28 | 4.00 | 4.28 | 4.28 | -4.68% | 53,000 |
| Mar 25, 2026 | 4.49 | 4.49 | 4.49 | 4.49 | 4.49 | - | - |
| Mar 24, 2026 | 4.29 | 4.29 | 4.19 | 4.49 | 4.49 | 4.66% | 31,000 |
| Mar 23, 2026 | 4.29 | 4.50 | 4.20 | 4.29 | 4.29 | - | 110,000 |
| Mar 20, 2026 | 4.44 | 4.44 | 4.29 | 4.29 | 4.29 | -4.24% | 27,000 |
| Mar 19, 2026 | 4.45 | 4.48 | 4.33 | 4.48 | 4.48 | -2.40% | 9,000 |
| Mar 18, 2026 | 4.59 | 4.59 | 4.59 | 4.59 | 4.59 | - | 1,000 |
| Mar 17, 2026 | 4.58 | 4.60 | 4.20 | 4.59 | 4.59 | -0.22% | 38,000 |
| Mar 16, 2026 | 4.60 | 4.60 | 4.60 | 4.60 | 4.60 | -0.43% | 14,000 |
| Mar 13, 2026 | 4.62 | 4.62 | 4.62 | 4.62 | 4.62 | - | 6,000 |
| Mar 12, 2026 | 4.62 | 4.62 | 4.62 | 4.62 | 4.62 | -0.22% | - |
| Mar 11, 2026 | 4.63 | 4.63 | 4.63 | 4.63 | 4.63 | - | - |
| Mar 10, 2026 | 5.13 | 5.13 | 4.60 | 4.63 | 4.63 | -0.43% | 19,000 |
| Mar 9, 2026 | 4.65 | 4.65 | 4.65 | 4.65 | 4.65 | -0.64% | - |
| Mar 6, 2026 | 4.59 | 4.68 | 4.30 | 4.68 | 4.68 | -2.90% | 54,000 |
| 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 |