China Uptown Group Company Limited (HKG:2330)
Hong Kong · Delayed Price · Currency is HKD 0.2700
+0.0200 (8.00%)
Jan 30, 2026, 4:08 PM HKT
HKG:2330 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 30, 2026 | 0.24 | 0.28 | 0.24 | 0.27 | 0.27 | 8.00% | 2,144,000 |
| Jan 29, 2026 | 0.31 | 0.32 | 0.24 | 0.25 | 0.25 | -18.03% | 4,080,000 |
| Jan 28, 2026 | 0.28 | 0.33 | 0.28 | 0.31 | 0.31 | 12.96% | 4,016,000 |
| Jan 27, 2026 | 0.25 | 0.28 | 0.25 | 0.27 | 0.27 | 8.87% | 9,344,000 |
| Jan 26, 2026 | 0.24 | 0.25 | 0.24 | 0.25 | 0.25 | 4.20% | 2,032,000 |
| Jan 23, 2026 | 0.22 | 0.24 | 0.22 | 0.24 | 0.24 | 6.25% | 976,000 |
| Jan 22, 2026 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | - | - |
| Jan 21, 2026 | 0.21 | 0.23 | 0.21 | 0.22 | 0.22 | 6.67% | 6,416,000 |
| Jan 20, 2026 | 0.21 | 0.22 | 0.21 | 0.21 | 0.21 | 0.48% | 760,000 |
| Jan 19, 2026 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | 0.97% | 496,000 |
| Jan 16, 2026 | 0.21 | 0.22 | 0.20 | 0.21 | 0.21 | 0.49% | 1,864,000 |
| Jan 15, 2026 | 0.20 | 0.23 | 0.20 | 0.21 | 0.21 | 3.52% | 5,360,000 |
| Jan 14, 2026 | 0.19 | 0.20 | 0.19 | 0.20 | 0.20 | 3.11% | 3,000,000 |
| Jan 13, 2026 | 0.20 | 0.20 | 0.19 | 0.19 | 0.19 | -3.02% | 2,640,000 |
| Jan 12, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | 0.51% | 680,000 |
| Jan 9, 2026 | 0.20 | 0.21 | 0.20 | 0.20 | 0.20 | - | 1,248,000 |
| Jan 8, 2026 | 0.20 | 0.21 | 0.20 | 0.20 | 0.20 | - | 912,000 |
| Jan 7, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | -2.94% | 1,720,000 |
| Jan 6, 2026 | 0.20 | 0.21 | 0.19 | 0.20 | 0.20 | -2.86% | 1,200,000 |
| Jan 5, 2026 | 0.20 | 0.21 | 0.20 | 0.21 | 0.21 | - | 5,448,000 |
| Jan 2, 2026 | 0.22 | 0.22 | 0.18 | 0.21 | 0.21 | -2.78% | 6,912,000 |
| Dec 31, 2025 | 0.21 | 0.22 | 0.21 | 0.22 | 0.22 | 3.85% | 320,000 |
| Dec 30, 2025 | 0.21 | 0.22 | 0.20 | 0.21 | 0.21 | 0.97% | 1,336,000 |
| Dec 29, 2025 | 0.23 | 0.24 | 0.20 | 0.21 | 0.21 | -8.85% | 8,192,000 |
| Dec 24, 2025 | 0.19 | 0.25 | 0.19 | 0.23 | 0.23 | 17.71% | 6,120,000 |
| Dec 23, 2025 | 0.18 | 0.20 | 0.18 | 0.19 | 0.19 | 9.09% | 5,202,400 |
| Dec 22, 2025 | 0.17 | 0.18 | 0.17 | 0.18 | 0.18 | 5.39% | 2,624,000 |
| Dec 19, 2025 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | 0.60% | 1,872,000 |
| Dec 18, 2025 | 0.16 | 0.17 | 0.16 | 0.17 | 0.17 | 3.75% | 3,096,000 |
| Dec 17, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | -0.62% | 2,512,000 |
| Dec 16, 2025 | 0.16 | 0.17 | 0.16 | 0.16 | 0.16 | -1.83% | 7,408,400 |
| Dec 15, 2025 | 0.16 | 0.16 | 0.15 | 0.16 | 0.16 | - | 3,160,400 |
| Dec 12, 2025 | 0.16 | 0.17 | 0.16 | 0.16 | 0.16 | - | 1,440,000 |
| Dec 11, 2025 | 0.16 | 0.17 | 0.16 | 0.16 | 0.16 | 2.50% | 5,376,000 |
| Dec 10, 2025 | 0.15 | 0.17 | 0.15 | 0.16 | 0.16 | 10.34% | 5,816,000 |
| Dec 9, 2025 | 0.14 | 0.15 | 0.14 | 0.15 | 0.15 | 0.69% | 2,792,000 |
| Dec 8, 2025 | 0.15 | 0.15 | 0.14 | 0.14 | 0.14 | -0.69% | 2,336,000 |
| Dec 5, 2025 | 0.15 | 0.15 | 0.13 | 0.15 | 0.15 | 3.57% | 4,105,600 |
| Dec 4, 2025 | 0.15 | 0.15 | 0.14 | 0.14 | 0.14 | -7.28% | 7,896,000 |
| Dec 3, 2025 | 0.15 | 0.17 | 0.15 | 0.15 | 0.15 | -1.31% | 5,568,000 |
| Dec 2, 2025 | 0.14 | 0.18 | 0.13 | 0.15 | 0.15 | 6.99% | 36,936,000 |
| Dec 1, 2025 | 0.15 | 0.15 | 0.14 | 0.14 | 0.14 | -10.06% | 12,968,000 |
| Nov 28, 2025 | 0.24 | 0.24 | 0.16 | 0.16 | 0.16 | -35.63% | 49,808,000 |
| Nov 27, 2025 | 0.49 | 0.50 | 0.13 | 0.25 | 0.25 | -50.60% | 107,032,400 |
| Nov 26, 2025 | 0.52 | 0.52 | 0.47 | 0.50 | 0.50 | -9.09% | 28,208,000 |
| Nov 25, 2025 | 0.53 | 0.57 | 0.41 | 0.55 | 0.55 | - | 50,296,800 |
| Nov 24, 2025 | 0.52 | 0.59 | 0.52 | 0.55 | 0.55 | 1.85% | 41,268,000 |
| Nov 21, 2025 | 0.51 | 0.54 | 0.51 | 0.54 | 0.54 | 1.89% | 800,000 |
| Nov 20, 2025 | 0.54 | 0.54 | 0.52 | 0.53 | 0.53 | -1.85% | 1,842,800 |
| Nov 19, 2025 | 0.52 | 0.54 | 0.50 | 0.54 | 0.54 | 9.09% | 38,176,000 |