UBoT Holding Limited (HKG:8529)
Hong Kong · Delayed Price · Currency is HKD 0.1680
-0.0020 (-1.18%)
Feb 3, 2026, 10:42 AM HKT
UBoT Holding Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 3, 2026 | 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 |
| Dec 5, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | - | - |
| Dec 4, 2025 | 0.16 | 0.16 | 0.15 | 0.16 | 0.16 | - | 175,000 |
| Dec 3, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | -3.07% | 405,000 |
| Dec 2, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | - | - |
| Dec 1, 2025 | 0.17 | 0.17 | 0.16 | 0.16 | 0.16 | -0.61% | 200,000 |
| Nov 28, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | 0.61% | 95,000 |
| Nov 27, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | - | 10,000 |
| Nov 26, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | -0.61% | 140,000 |
| Nov 25, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | - | - |
| Nov 24, 2025 | 0.16 | 0.17 | 0.16 | 0.16 | 0.16 | -2.38% | 225,000 |
| Nov 21, 2025 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | -0.59% | 5,000 |