China Uptown Group Company Limited (HKG:2330)
Hong Kong · Delayed Price · Currency is HKD 0.2300
-0.0300 (-11.54%)
Sep 11, 2026, 4:08 PM HKT
HKG:2330 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 11, 2026 | 0.23 | 0.24 | 0.23 | 0.23 | 0.23 | -11.54% | 200,000 |
| Sep 10, 2026 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | - | 32,000 |
| Sep 9, 2026 | 0.25 | 0.26 | 0.24 | 0.26 | 0.26 | 11.59% | 624,000 |
| Sep 8, 2026 | 0.25 | 0.26 | 0.23 | 0.23 | 0.23 | 1.30% | 208,000 |
| Sep 7, 2026 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | - | 2,000 |
| Sep 4, 2026 | 0.24 | 0.24 | 0.23 | 0.23 | 0.23 | -5.35% | 192,000 |
| Sep 3, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | -4.71% | 8,000 |
| Sep 2, 2026 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | - | - |
| Sep 1, 2026 | 0.24 | 0.30 | 0.24 | 0.26 | 0.26 | 6.25% | 256,000 |
| Aug 31, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | 1.69% | 8,000 |
| Aug 28, 2026 | 0.25 | 0.25 | 0.24 | 0.24 | 0.24 | -0.42% | 272,000 |
| Aug 27, 2026 | 0.25 | 0.25 | 0.24 | 0.24 | 0.24 | -5.20% | 136,000 |
| Aug 26, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | -3.85% | 8,000 |
| Aug 25, 2026 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | 7.88% | 56,000 |
| Aug 24, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | 0.84% | 80,000 |
| Aug 21, 2026 | 0.25 | 0.25 | 0.24 | 0.24 | 0.24 | -0.83% | 168,000 |
| Aug 20, 2026 | 0.25 | 0.26 | 0.24 | 0.24 | 0.24 | 2.55% | 456,000 |
| Aug 19, 2026 | 0.25 | 0.25 | 0.24 | 0.24 | 0.24 | -7.84% | 104,000 |
| Aug 18, 2026 | 0.25 | 0.29 | 0.24 | 0.26 | 0.26 | 2.00% | 864,000 |
| Aug 17, 2026 | 0.26 | 0.26 | 0.25 | 0.25 | 0.25 | -5.66% | 233,200 |
| Aug 14, 2026 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | - | - |
| Aug 13, 2026 | 0.28 | 0.28 | 0.27 | 0.27 | 0.27 | -5.36% | 208,000 |
| Aug 12, 2026 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | - | - |
| Aug 11, 2026 | 0.28 | 0.28 | 0.27 | 0.28 | 0.28 | -1.75% | 376,000 |
| Aug 10, 2026 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | -8.06% | 64,000 |
| Aug 7, 2026 | 0.29 | 0.32 | 0.28 | 0.31 | 0.31 | 5.08% | 96,000 |
| Aug 6, 2026 | 0.30 | 0.30 | 0.28 | 0.30 | 0.30 | 3.51% | 424,000 |
| Aug 5, 2026 | 0.31 | 0.31 | 0.28 | 0.29 | 0.29 | 3.64% | 224,000 |
| Aug 4, 2026 | 0.30 | 0.32 | 0.27 | 0.28 | 0.28 | -6.78% | 1,344,000 |
| Aug 3, 2026 | 0.35 | 0.35 | 0.30 | 0.30 | 0.30 | -14.49% | 104,000 |
| Jul 31, 2026 | 0.31 | 0.35 | 0.30 | 0.35 | 0.35 | 25.45% | 96,000 |
| Jul 30, 2026 | 0.31 | 0.31 | 0.28 | 0.28 | 0.28 | -9.84% | 432,000 |
| Jul 29, 2026 | 0.30 | 0.31 | 0.29 | 0.31 | 0.31 | 1.67% | 152,000 |
| Jul 28, 2026 | 0.31 | 0.31 | 0.28 | 0.30 | 0.30 | - | 408,000 |
| Jul 27, 2026 | 0.29 | 0.30 | 0.26 | 0.30 | 0.30 | -6.25% | 152,000 |
| Jul 24, 2026 | 0.29 | 0.32 | 0.29 | 0.32 | 0.32 | 6.67% | 136,000 |
| Jul 23, 2026 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | - | - |
| Jul 22, 2026 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | -1.64% | - |
| Jul 21, 2026 | 0.31 | 0.31 | 0.31 | 0.31 | 0.31 | - | - |
| Jul 20, 2026 | 0.31 | 0.31 | 0.31 | 0.31 | 0.31 | -1.61% | - |
| Jul 17, 2026 | 0.31 | 0.31 | 0.31 | 0.31 | 0.31 | - | - |
| Jul 16, 2026 | 0.31 | 0.31 | 0.31 | 0.31 | 0.31 | - | - |
| Jul 15, 2026 | 0.31 | 0.31 | 0.31 | 0.31 | 0.31 | - | - |
| Jul 14, 2026 | 0.26 | 0.31 | 0.26 | 0.31 | 0.31 | -3.13% | 16,000 |
| Jul 13, 2026 | 0.25 | 0.32 | 0.25 | 0.32 | 0.32 | 16.36% | 464,000 |
| Jul 10, 2026 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | - | - |
| Jul 9, 2026 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | -1.79% | 56,000 |
| Jul 8, 2026 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | 3.70% | 40,000 |
| Jul 7, 2026 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | 8.00% | - |
| Jul 6, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | -7.41% | 96,000 |