China Uptown Group Company Limited (HKG:2330)
Hong Kong · Delayed Price · Currency is HKD 0.1820
-0.0140 (-7.14%)
Nov 4, 2026, 2:57 PM HKT
HKG:2330 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 4, 2026 | 0.19 | 0.19 | 0.18 | 0.18 | 0.18 | -7.14% | 688,000 |
| Nov 3, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | -1.01% | 104,000 |
| Nov 2, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | -1.49% | - |
| Oct 30, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | - | - |
| Oct 29, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | - | - |
| Oct 28, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | - | - |
| Oct 27, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | - | - |
| Oct 26, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | - | - |
| Oct 23, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | - | - |
| Oct 22, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | 0.50% | 40,000 |
| Oct 21, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | - | - |
| Oct 20, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | -8.68% | 84,400 |
| Oct 16, 2026 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | - | - |
| Oct 15, 2026 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | 0.46% | 176,000 |
| Oct 14, 2026 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | -1.36% | - |
| Oct 13, 2026 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | - | - |
| Oct 12, 2026 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | - | - |
| Oct 9, 2026 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | - | - |
| Oct 8, 2026 | 0.20 | 0.22 | 0.20 | 0.22 | 0.22 | 8.87% | 26,000 |
| Oct 7, 2026 | 0.21 | 0.21 | 0.20 | 0.20 | 0.20 | -5.14% | 72,000 |
| Oct 6, 2026 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | -2.73% | 40,000 |
| Oct 5, 2026 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | -3.93% | 104,000 |
| Oct 2, 2026 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | -2.55% | - |
| Sep 30, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | 2.17% | 8,000 |
| Sep 29, 2026 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | - | - |
| Sep 28, 2026 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | 0.44% | 24,000 |
| Sep 25, 2026 | 0.25 | 0.25 | 0.23 | 0.23 | 0.23 | -7.29% | 576,000 |
| Sep 24, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | -3.14% | - |
| Sep 23, 2026 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | - | 800 |
| Sep 22, 2026 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | - | - |
| Sep 21, 2026 | 0.24 | 0.26 | 0.24 | 0.26 | 0.26 | -5.56% | 23,600 |
| Sep 18, 2026 | 0.24 | 0.27 | 0.24 | 0.27 | 0.27 | 8.00% | 90,800 |
| Sep 17, 2026 | 0.23 | 0.26 | 0.23 | 0.25 | 0.25 | -3.85% | 496,000 |
| Sep 16, 2026 | 0.23 | 0.27 | 0.23 | 0.26 | 0.26 | 13.04% | 680,000 |
| Sep 15, 2026 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | - | - |
| Sep 14, 2026 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | - | 90,000 |
| 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 |