UBoT Holding Limited (HKG:8529)
Hong Kong · Delayed Price · Currency is HKD 0.1830
-0.0020 (-1.08%)
At close: Feb 23, 2026
UBoT Holding Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 23, 2026 | 0.19 | 0.19 | 0.18 | 0.18 | 0.18 | -1.08% | 165,000 |
| Feb 20, 2026 | 0.17 | 0.19 | 0.17 | 0.19 | 0.19 | 8.82% | 1,520,000 |
| Feb 16, 2026 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | - | - |
| Feb 13, 2026 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | -0.58% | 185,000 |
| Feb 12, 2026 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | -1.16% | 105,000 |
| Feb 11, 2026 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | -1.14% | 135,000 |
| Feb 10, 2026 | 0.17 | 0.18 | 0.17 | 0.18 | 0.18 | 1.16% | 20,000 |
| Feb 9, 2026 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | - | 70,000 |
| Feb 6, 2026 | 0.18 | 0.18 | 0.17 | 0.17 | 0.17 | 0.58% | 570,000 |
| Feb 5, 2026 | 0.18 | 0.18 | 0.17 | 0.17 | 0.17 | 0.58% | 125,000 |
| Feb 4, 2026 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | 1.79% | 65,000 |
| Feb 3, 2026 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | -1.18% | 5,000 |
| Feb 2, 2026 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | - | 40,000 |
| Jan 30, 2026 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | 1.19% | 5,000 |
| Jan 29, 2026 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | -1.18% | 40,000 |
| Jan 28, 2026 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | 1.80% | 25,000 |
| Jan 27, 2026 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | -1.76% | 95,000 |
| Jan 26, 2026 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | - | 55,000 |
| Jan 23, 2026 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | - | - |
| Jan 22, 2026 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | 3.03% | 140,000 |
| Jan 21, 2026 | 0.17 | 0.17 | 0.16 | 0.17 | 0.17 | -2.94% | 395,000 |
| Jan 20, 2026 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | 2.41% | 70,000 |
| Jan 19, 2026 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | - | - |
| Jan 16, 2026 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | -2.35% | 15,000 |
| Jan 15, 2026 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | - | 15,000 |
| Jan 14, 2026 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | - | - |
| Jan 13, 2026 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | - | 50,000 |
| Jan 12, 2026 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | -2.30% | 10,000 |
| Jan 9, 2026 | 0.17 | 0.18 | 0.17 | 0.17 | 0.17 | - | 35,000 |
| Jan 8, 2026 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | 2.96% | 90,000 |
| Jan 7, 2026 | 0.18 | 0.18 | 0.17 | 0.17 | 0.17 | -0.59% | 85,000 |
| Jan 6, 2026 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | - | 250,000 |
| Jan 5, 2026 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | 3.03% | 390,000 |
| Jan 2, 2026 | 0.16 | 0.17 | 0.16 | 0.17 | 0.17 | 2.48% | 85,000 |
| Dec 31, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | -5.29% | 35,000 |
| Dec 30, 2025 | 0.16 | 0.17 | 0.16 | 0.17 | 0.17 | 6.25% | 85,000 |
| Dec 29, 2025 | 0.16 | 0.17 | 0.16 | 0.16 | 0.16 | -6.43% | 205,000 |
| Dec 24, 2025 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | - | - |
| Dec 23, 2025 | 0.17 | 0.17 | 0.16 | 0.17 | 0.17 | - | 140,000 |
| Dec 22, 2025 | 0.18 | 0.18 | 0.17 | 0.17 | 0.17 | 0.59% | 50,000 |
| Dec 19, 2025 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | -2.86% | 50,000 |
| Dec 18, 2025 | 0.18 | 0.18 | 0.17 | 0.18 | 0.18 | -4.89% | 145,000 |
| Dec 17, 2025 | 0.17 | 0.19 | 0.17 | 0.18 | 0.18 | 7.60% | 360,000 |
| Dec 16, 2025 | 0.16 | 0.17 | 0.16 | 0.17 | 0.17 | - | 35,000 |
| Dec 15, 2025 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | 0.59% | 25,000 |
| Dec 12, 2025 | 0.17 | 0.17 | 0.16 | 0.17 | 0.17 | 1.19% | 145,000 |
| Dec 11, 2025 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | -4.00% | 25,000 |
| Dec 10, 2025 | 0.17 | 0.18 | 0.17 | 0.18 | 0.18 | 0.57% | 115,000 |
| Dec 9, 2025 | 0.18 | 0.18 | 0.17 | 0.17 | 0.17 | 1.75% | 170,000 |
| Dec 8, 2025 | 0.16 | 0.17 | 0.16 | 0.17 | 0.17 | 8.23% | 140,000 |