China Uptown Group Company Limited (HKG:2330)
Hong Kong · Delayed Price · Currency is HKD 0.2750
+0.0050 (1.85%)
At close: Mar 12, 2026
HKG:2330 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 12, 2026 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | 1.85% | 72,000 |
| Mar 11, 2026 | 0.28 | 0.28 | 0.27 | 0.27 | 0.27 | -1.82% | 568,000 |
| Mar 10, 2026 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | 1.85% | 512,000 |
| Mar 9, 2026 | 0.27 | 0.28 | 0.26 | 0.27 | 0.27 | - | 688,000 |
| Mar 6, 2026 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | 1.89% | 208,000 |
| Mar 5, 2026 | 0.27 | 0.27 | 0.26 | 0.27 | 0.27 | 1.92% | 1,680,000 |
| Mar 4, 2026 | 0.27 | 0.27 | 0.26 | 0.26 | 0.26 | -5.45% | 864,000 |
| Mar 3, 2026 | 0.28 | 0.28 | 0.25 | 0.28 | 0.28 | -1.79% | 1,224,000 |
| Mar 2, 2026 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | - | 40,000 |
| Feb 27, 2026 | 0.29 | 0.29 | 0.28 | 0.28 | 0.28 | - | 1,742,000 |
| Feb 26, 2026 | 0.30 | 0.30 | 0.28 | 0.28 | 0.28 | -3.45% | 568,000 |
| Feb 25, 2026 | 0.28 | 0.29 | 0.28 | 0.29 | 0.29 | 3.57% | 128,000 |
| Feb 24, 2026 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | - | 136,000 |
| Feb 23, 2026 | 0.28 | 0.29 | 0.28 | 0.28 | 0.28 | -3.45% | 544,000 |
| Feb 20, 2026 | 0.27 | 0.29 | 0.27 | 0.29 | 0.29 | - | 144,000 |
| Feb 16, 2026 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | - | - |
| Feb 13, 2026 | 0.30 | 0.30 | 0.29 | 0.29 | 0.29 | -3.33% | 2,360,000 |
| Feb 12, 2026 | 0.30 | 0.30 | 0.28 | 0.30 | 0.30 | 5.26% | 1,122,000 |
| Feb 11, 2026 | 0.29 | 0.29 | 0.28 | 0.29 | 0.29 | - | 1,744,000 |
| Feb 10, 2026 | 0.27 | 0.29 | 0.27 | 0.29 | 0.29 | 5.56% | 608,000 |
| Feb 9, 2026 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | 1.89% | - |
| Feb 6, 2026 | 0.26 | 0.27 | 0.26 | 0.27 | 0.27 | 3.92% | 408,000 |
| Feb 5, 2026 | 0.25 | 0.26 | 0.24 | 0.26 | 0.26 | -5.56% | 1,088,000 |
| Feb 4, 2026 | 0.27 | 0.27 | 0.26 | 0.27 | 0.27 | - | 1,216,000 |
| Feb 3, 2026 | 0.30 | 0.30 | 0.27 | 0.27 | 0.27 | -8.47% | 472,000 |
| Feb 2, 2026 | 0.28 | 0.30 | 0.28 | 0.30 | 0.30 | 9.26% | 432,000 |
| 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 |