UBoT Holding Limited (HKG:8529)
Hong Kong · Delayed Price · Currency is HKD 0.3200
+0.0150 (4.92%)
Sep 11, 2026, 3:08 PM HKT
UBoT Holding Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 11, 2026 | 0.31 | 0.34 | 0.31 | 0.32 | 0.32 | 4.92% | 370,000 |
| Sep 10, 2026 | 0.32 | 0.32 | 0.31 | 0.31 | 0.31 | -1.61% | 165,000 |
| Sep 9, 2026 | 0.34 | 0.35 | 0.32 | 0.32 | 0.31 | -5.88% | 305,000 |
| Sep 8, 2026 | 0.31 | 0.34 | 0.31 | 0.34 | 0.33 | 6.25% | 295,000 |
| Sep 7, 2026 | 0.32 | 0.32 | 0.31 | 0.32 | 0.31 | -3.03% | 125,000 |
| Sep 4, 2026 | 0.31 | 0.33 | 0.31 | 0.33 | 0.32 | 10.00% | 475,000 |
| Sep 3, 2026 | 0.30 | 0.30 | 0.30 | 0.30 | 0.29 | - | - |
| Sep 2, 2026 | 0.31 | 0.31 | 0.31 | 0.30 | 0.29 | -3.23% | 15,000 |
| Sep 1, 2026 | 0.29 | 0.31 | 0.29 | 0.31 | 0.30 | 6.90% | 75,000 |
| Aug 31, 2026 | 0.30 | 0.30 | 0.29 | 0.29 | 0.28 | 1.75% | 115,000 |
| Aug 28, 2026 | 0.30 | 0.30 | 0.29 | 0.29 | 0.28 | -3.39% | 380,000 |
| Aug 27, 2026 | 0.31 | 0.31 | 0.30 | 0.30 | 0.29 | -1.67% | 110,000 |
| Aug 26, 2026 | 0.27 | 0.31 | 0.26 | 0.30 | 0.29 | 13.21% | 715,000 |
| Aug 25, 2026 | 0.27 | 0.27 | 0.26 | 0.27 | 0.26 | -1.85% | 65,000 |
| Aug 24, 2026 | 0.28 | 0.28 | 0.27 | 0.27 | 0.26 | -6.90% | 510,000 |
| Aug 21, 2026 | 0.31 | 0.31 | 0.28 | 0.29 | 0.28 | -1.69% | 155,000 |
| Aug 20, 2026 | 0.29 | 0.30 | 0.28 | 0.30 | 0.29 | - | 120,000 |
| Aug 19, 2026 | 0.29 | 0.30 | 0.29 | 0.30 | 0.29 | -6.35% | 115,000 |
| Aug 18, 2026 | 0.32 | 0.32 | 0.30 | 0.32 | 0.31 | 3.28% | 215,000 |
| Aug 17, 2026 | 0.28 | 0.33 | 0.28 | 0.31 | 0.30 | 1.67% | 295,000 |
| Aug 14, 2026 | 0.30 | 0.33 | 0.29 | 0.30 | 0.29 | -1.64% | 240,000 |
| Aug 13, 2026 | 0.36 | 0.36 | 0.29 | 0.31 | 0.30 | -4.69% | 1,095,000 |
| Aug 12, 2026 | 0.31 | 0.35 | 0.31 | 0.32 | 0.31 | -5.88% | 1,025,000 |
| Aug 11, 2026 | 0.36 | 0.36 | 0.30 | 0.34 | 0.33 | -1.45% | 2,170,000 |
| Aug 10, 2026 | 0.27 | 0.37 | 0.27 | 0.35 | 0.33 | 27.78% | 9,390,000 |
| Aug 7, 2026 | 0.22 | 0.29 | 0.22 | 0.27 | 0.26 | 29.81% | 8,000,000 |
| Aug 6, 2026 | 0.22 | 0.22 | 0.20 | 0.21 | 0.20 | 3.48% | 1,555,000 |
| Aug 5, 2026 | 0.21 | 0.21 | 0.20 | 0.20 | 0.19 | -1.95% | 1,580,000 |
| Aug 4, 2026 | 0.21 | 0.21 | 0.20 | 0.21 | 0.20 | -1.44% | 2,160,000 |
| Aug 3, 2026 | 0.20 | 0.21 | 0.20 | 0.21 | 0.20 | 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 | 0.19 | -1.95% | 605,000 |
| Jul 29, 2026 | 0.21 | 0.21 | 0.21 | 0.21 | 0.20 | - | 160,000 |
| Jul 28, 2026 | 0.21 | 0.21 | 0.20 | 0.21 | 0.20 | -5.53% | 235,000 |
| Jul 27, 2026 | 0.22 | 0.22 | 0.22 | 0.22 | 0.21 | 3.83% | 105,000 |
| Jul 24, 2026 | 0.22 | 0.22 | 0.21 | 0.21 | 0.20 | -7.52% | 1,055,000 |
| Jul 23, 2026 | 0.23 | 0.23 | 0.21 | 0.23 | 0.22 | -4.24% | 1,590,000 |
| Jul 22, 2026 | 0.27 | 0.27 | 0.23 | 0.24 | 0.23 | -7.45% | 1,005,000 |
| Jul 21, 2026 | 0.22 | 0.28 | 0.22 | 0.26 | 0.25 | 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 | 0.20 | -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 | 0.22 | -13.46% | 1,860,000 |
| Jul 13, 2026 | 0.28 | 0.32 | 0.26 | 0.26 | 0.25 | -1.89% | 725,000 |
| Jul 10, 2026 | 0.37 | 0.37 | 0.26 | 0.27 | 0.26 | -17.19% | 1,220,000 |
| Jul 9, 2026 | 0.30 | 0.31 | 0.30 | 0.32 | 0.31 | -3.03% | 125,000 |
| Jul 8, 2026 | 0.33 | 0.33 | 0.33 | 0.33 | 0.32 | - | 50,000 |
| Jul 7, 2026 | 0.33 | 0.33 | 0.33 | 0.33 | 0.32 | - | 20,000 |
| Jul 6, 2026 | 0.33 | 0.36 | 0.33 | 0.33 | 0.32 | - | 395,000 |