UBoT Holding Limited (HKG:8529)
Hong Kong · Delayed Price · Currency is HKD 0.2900
-0.0050 (-1.69%)
Aug 21, 2026, 3:01 PM HKT
UBoT Holding Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 21, 2026 | 0.31 | 0.31 | 0.28 | 0.29 | 0.29 | -1.69% | 155,000 |
| Aug 20, 2026 | 0.29 | 0.30 | 0.28 | 0.30 | 0.30 | - | 120,000 |
| Aug 19, 2026 | 0.29 | 0.30 | 0.29 | 0.30 | 0.30 | -6.35% | 115,000 |
| Aug 18, 2026 | 0.32 | 0.32 | 0.30 | 0.32 | 0.32 | 3.28% | 215,000 |
| Aug 17, 2026 | 0.28 | 0.33 | 0.28 | 0.31 | 0.31 | 1.67% | 295,000 |
| Aug 14, 2026 | 0.30 | 0.33 | 0.29 | 0.30 | 0.30 | -1.64% | 240,000 |
| Aug 13, 2026 | 0.36 | 0.36 | 0.29 | 0.31 | 0.31 | -4.69% | 1,095,000 |
| Aug 12, 2026 | 0.31 | 0.35 | 0.31 | 0.32 | 0.32 | -5.88% | 1,025,000 |
| Aug 11, 2026 | 0.36 | 0.36 | 0.30 | 0.34 | 0.34 | -1.45% | 2,170,000 |
| Aug 10, 2026 | 0.27 | 0.37 | 0.27 | 0.35 | 0.35 | 27.78% | 9,390,000 |
| Aug 7, 2026 | 0.22 | 0.29 | 0.22 | 0.27 | 0.27 | 29.81% | 8,000,000 |
| Aug 6, 2026 | 0.22 | 0.22 | 0.20 | 0.21 | 0.21 | 3.48% | 1,555,000 |
| Aug 5, 2026 | 0.21 | 0.21 | 0.20 | 0.20 | 0.20 | -1.95% | 1,580,000 |
| Aug 4, 2026 | 0.21 | 0.21 | 0.20 | 0.21 | 0.21 | -1.44% | 2,160,000 |
| Aug 3, 2026 | 0.20 | 0.21 | 0.20 | 0.21 | 0.21 | 2.97% | 300,000 |
| Jul 31, 2026 | 0.21 | 0.21 | 0.20 | 0.20 | 0.20 | 0.50% | 715,000 |
| Jul 30, 2026 | 0.21 | 0.21 | 0.20 | 0.20 | 0.20 | -1.95% | 605,000 |
| Jul 29, 2026 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | - | 160,000 |
| Jul 28, 2026 | 0.21 | 0.21 | 0.20 | 0.21 | 0.21 | -5.53% | 235,000 |
| Jul 27, 2026 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | 3.83% | 105,000 |
| Jul 24, 2026 | 0.22 | 0.22 | 0.21 | 0.21 | 0.21 | -7.52% | 1,055,000 |
| Jul 23, 2026 | 0.23 | 0.23 | 0.21 | 0.23 | 0.23 | -4.24% | 1,590,000 |
| Jul 22, 2026 | 0.27 | 0.27 | 0.23 | 0.24 | 0.24 | -7.45% | 1,005,000 |
| Jul 21, 2026 | 0.22 | 0.28 | 0.22 | 0.26 | 0.26 | 19.72% | 1,700,000 |
| Jul 20, 2026 | 0.23 | 0.23 | 0.21 | 0.21 | 0.21 | 1.43% | 100,000 |
| Jul 17, 2026 | 0.21 | 0.25 | 0.21 | 0.21 | 0.21 | -5.83% | 660,000 |
| Jul 16, 2026 | 0.22 | 0.23 | 0.21 | 0.22 | 0.22 | -4.70% | 1,660,000 |
| Jul 15, 2026 | 0.22 | 0.25 | 0.22 | 0.23 | 0.23 | 4.00% | 1,135,000 |
| Jul 14, 2026 | 0.28 | 0.28 | 0.21 | 0.23 | 0.23 | -13.46% | 1,860,000 |
| Jul 13, 2026 | 0.28 | 0.32 | 0.26 | 0.26 | 0.26 | -1.89% | 725,000 |
| Jul 10, 2026 | 0.37 | 0.37 | 0.26 | 0.27 | 0.27 | -17.19% | 1,220,000 |
| Jul 9, 2026 | 0.30 | 0.31 | 0.30 | 0.32 | 0.32 | -3.03% | 125,000 |
| Jul 8, 2026 | 0.33 | 0.33 | 0.33 | 0.33 | 0.33 | - | 50,000 |
| Jul 7, 2026 | 0.33 | 0.33 | 0.33 | 0.33 | 0.33 | - | 20,000 |
| Jul 6, 2026 | 0.33 | 0.36 | 0.33 | 0.33 | 0.33 | - | 395,000 |
| Jul 3, 2026 | 0.35 | 0.36 | 0.32 | 0.33 | 0.33 | -8.33% | 520,000 |
| Jul 2, 2026 | 0.35 | 0.37 | 0.35 | 0.36 | 0.36 | 1.41% | 35,000 |
| Jun 30, 2026 | 0.36 | 0.36 | 0.36 | 0.36 | 0.36 | -1.39% | 20,000 |
| Jun 29, 2026 | 0.31 | 0.37 | 0.31 | 0.36 | 0.36 | 5.88% | 435,000 |
| Jun 26, 2026 | 0.36 | 0.36 | 0.32 | 0.34 | 0.34 | -6.85% | 1,305,000 |
| Jun 25, 2026 | 0.40 | 0.40 | 0.37 | 0.37 | 0.37 | -7.59% | 720,000 |
| Jun 24, 2026 | 0.41 | 0.41 | 0.40 | 0.40 | 0.40 | -3.66% | 65,000 |
| Jun 23, 2026 | 0.43 | 0.43 | 0.41 | 0.41 | 0.41 | -4.65% | 155,000 |
| Jun 22, 2026 | 0.40 | 0.43 | 0.39 | 0.43 | 0.43 | 6.17% | 1,410,000 |
| Jun 18, 2026 | 0.42 | 0.42 | 0.39 | 0.41 | 0.41 | -3.57% | 835,000 |
| Jun 17, 2026 | 0.43 | 0.43 | 0.42 | 0.42 | 0.42 | -3.45% | 200,000 |
| Jun 16, 2026 | 0.44 | 0.44 | 0.43 | 0.44 | 0.44 | -1.14% | 65,000 |
| Jun 15, 2026 | 0.47 | 0.47 | 0.42 | 0.44 | 0.44 | -5.38% | 1,365,000 |
| Jun 12, 2026 | 0.44 | 0.50 | 0.44 | 0.47 | 0.47 | 2.20% | 685,000 |
| Jun 11, 2026 | 0.45 | 0.48 | 0.44 | 0.46 | 0.46 | -1.09% | 195,000 |