Uju Holding Limited (HKG:1948)
Hong Kong · Delayed Price · Currency is HKD 4.070
+0.060 (1.50%)
Jul 21, 2026, 3:28 PM HKT
Uju Holding Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 24, 2026 | 4.43 | 4.43 | 4.08 | 4.08 | 4.08 | 0.25% | 26,000 |
| Jun 23, 2026 | 4.07 | 4.07 | 4.07 | 4.07 | 4.07 | -0.73% | 3,000 |
| Jun 22, 2026 | 4.05 | 4.10 | 4.05 | 4.10 | 4.10 | -3.53% | 5,000 |
| Jun 18, 2026 | 4.50 | 4.50 | 4.15 | 4.25 | 4.25 | 2.66% | 14,000 |
| Jun 17, 2026 | 4.50 | 4.50 | 4.14 | 4.14 | 4.14 | 2.99% | 3,000 |
| Jun 16, 2026 | 4.18 | 4.30 | 4.02 | 4.02 | 4.02 | -3.83% | 70,000 |
| Jun 15, 2026 | 4.40 | 4.40 | 3.99 | 4.18 | 4.18 | 0.97% | 27,000 |
| Jun 12, 2026 | 4.14 | 4.14 | 4.14 | 4.14 | 4.14 | -0.24% | 10,000 |
| Jun 11, 2026 | 3.90 | 4.30 | 3.75 | 4.15 | 4.15 | 4.01% | 411,000 |
| Jun 10, 2026 | 3.89 | 4.00 | 3.81 | 3.99 | 3.99 | 0.76% | 44,000 |
| Jun 9, 2026 | 3.99 | 4.19 | 3.96 | 3.96 | 3.96 | -0.75% | 44,000 |
| Jun 8, 2026 | 4.00 | 4.19 | 3.83 | 3.99 | 3.99 | 2.31% | 18,000 |
| Jun 5, 2026 | 3.94 | 4.10 | 3.90 | 3.90 | 3.90 | -4.88% | 27,000 |
| Jun 4, 2026 | 4.10 | 4.10 | 4.10 | 4.10 | 4.10 | - | - |
| Jun 3, 2026 | 4.01 | 4.10 | 4.00 | 4.10 | 4.10 | 1.49% | 15,000 |
| Jun 2, 2026 | 3.73 | 4.09 | 3.72 | 4.09 | 4.04 | 2.25% | 153,000 |
| Jun 1, 2026 | 3.96 | 4.08 | 3.71 | 4.00 | 3.95 | 0.76% | 37,000 |
| May 29, 2026 | 3.82 | 3.99 | 3.67 | 3.97 | 3.92 | 3.93% | 137,000 |
| May 28, 2026 | 3.81 | 4.00 | 3.80 | 3.82 | 3.77 | - | 306,000 |
| May 27, 2026 | 4.00 | 4.01 | 3.50 | 3.82 | 3.77 | -10.12% | 3,244,000 |
| May 26, 2026 | 4.25 | 4.25 | 4.25 | 4.25 | 4.20 | -2.97% | 1,000 |
| May 22, 2026 | 4.50 | 4.55 | 4.26 | 4.38 | 4.33 | -1.57% | 22,000 |
| May 21, 2026 | 4.59 | 4.59 | 4.28 | 4.45 | 4.40 | 2.30% | 18,000 |
| May 20, 2026 | 4.50 | 4.63 | 4.35 | 4.35 | 4.30 | - | 14,000 |
| May 19, 2026 | 4.50 | 4.50 | 4.50 | 4.35 | 4.30 | 1.40% | 2,000 |
| May 18, 2026 | 4.18 | 4.29 | 4.18 | 4.29 | 4.24 | -1.15% | 2,000 |
| May 15, 2026 | 4.50 | 4.50 | 4.01 | 4.34 | 4.29 | 1.40% | 3,000 |
| May 14, 2026 | 4.11 | 4.50 | 4.10 | 4.28 | 4.23 | 0.71% | 19,000 |
| May 13, 2026 | 4.30 | 4.31 | 4.07 | 4.25 | 4.20 | 1.92% | 40,000 |
| May 12, 2026 | 4.00 | 4.62 | 4.00 | 4.17 | 4.12 | 1.96% | 151,000 |
| May 11, 2026 | 4.19 | 4.19 | 4.06 | 4.09 | 4.04 | -2.62% | 17,000 |
| May 8, 2026 | 4.35 | 4.39 | 4.16 | 4.20 | 4.15 | -4.98% | 37,000 |