Uju Holding Limited (HKG:1948)
Hong Kong · Delayed Price · Currency is HKD 3.470
-0.020 (-0.57%)
At close: Nov 4, 2026
Uju Holding Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 3, 2026 | 3.49 | 3.49 | 3.49 | 3.49 | 3.49 | - | - |
| Nov 2, 2026 | 3.49 | 3.49 | 3.49 | 3.49 | 3.49 | - | - |
| Oct 30, 2026 | 3.49 | 3.49 | 3.49 | 3.49 | 3.49 | -0.29% | - |
| Oct 29, 2026 | 3.56 | 3.68 | 3.51 | 3.50 | 3.50 | -1.82% | 9,000 |
| Oct 28, 2026 | 3.57 | 3.57 | 3.57 | 3.57 | 3.57 | - | - |
| Oct 27, 2026 | 3.57 | 3.57 | 3.57 | 3.57 | 3.57 | - | - |
| Oct 26, 2026 | 3.57 | 3.57 | 3.57 | 3.57 | 3.57 | - | - |
| Oct 23, 2026 | 3.57 | 3.57 | 3.57 | 3.57 | 3.57 | - | - |
| Oct 22, 2026 | 3.57 | 3.57 | 3.57 | 3.57 | 3.57 | - | - |
| Oct 21, 2026 | 3.58 | 3.58 | 3.57 | 3.57 | 3.57 | -1.93% | 6,000 |
| Oct 20, 2026 | 3.64 | 3.64 | 3.64 | 3.64 | 3.64 | -0.14% | - |
| Oct 16, 2026 | 3.64 | 3.64 | 3.64 | 3.64 | 3.64 | -1.22% | - |
| Oct 15, 2026 | 3.69 | 3.69 | 3.69 | 3.69 | 3.69 | - | 1,000 |
| Oct 14, 2026 | 3.87 | 3.87 | 3.51 | 3.69 | 3.69 | -7.87% | 23,000 |
| Oct 13, 2026 | 3.99 | 4.04 | 3.99 | 4.00 | 4.00 | -0.99% | 3,000 |
| Oct 12, 2026 | 3.85 | 4.06 | 3.85 | 4.04 | 4.04 | 4.94% | 14,000 |
| Oct 9, 2026 | 3.77 | 3.99 | 3.66 | 3.85 | 3.85 | 8.45% | 7,000 |
| Oct 8, 2026 | 3.55 | 3.55 | 3.55 | 3.55 | 3.55 | - | 1,000 |
| Oct 7, 2026 | 3.58 | 3.58 | 3.58 | 3.55 | 3.55 | -1.39% | 1,000 |
| Oct 6, 2026 | 3.59 | 3.60 | 3.57 | 3.60 | 3.60 | -1.77% | 5,000 |
| Oct 5, 2026 | 3.63 | 3.67 | 3.63 | 3.67 | 3.67 | - | 3,000 |
| Oct 2, 2026 | 3.67 | 3.67 | 3.67 | 3.67 | 3.67 | -0.54% | - |
| Sep 30, 2026 | 3.65 | 3.69 | 3.65 | 3.69 | 3.69 | 1.80% | 5,000 |
| Sep 29, 2026 | 3.74 | 3.74 | 3.51 | 3.62 | 3.62 | -6.70% | 9,000 |
| Sep 28, 2026 | 3.89 | 3.89 | 3.89 | 3.88 | 3.88 | -0.39% | 3,000 |
| Sep 25, 2026 | 3.90 | 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 |