Ubtech Robotics Corp Ltd (HKG:9880)
Hong Kong · Delayed Price · Currency is HKD 93.80
+1.20 (1.30%)
At close: Mar 24, 2026
Ubtech Robotics Corp Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 24, 2026 | 94.70 | 95.30 | 90.50 | 93.80 | 93.80 | 1.30% | 6,639,824 |
| Mar 23, 2026 | 96.30 | 97.75 | 91.05 | 92.60 | 92.60 | -6.46% | 12,279,370 |
| Mar 20, 2026 | 101.30 | 102.90 | 97.25 | 99.00 | 99.00 | -2.85% | 8,111,035 |
| Mar 19, 2026 | 103.00 | 103.80 | 101.00 | 101.90 | 101.90 | -3.50% | 4,402,148 |
| Mar 18, 2026 | 104.60 | 105.70 | 102.30 | 105.60 | 105.60 | 1.34% | 3,573,522 |
| Mar 17, 2026 | 106.80 | 107.90 | 103.70 | 104.20 | 104.20 | -0.76% | 4,499,119 |
| Mar 16, 2026 | 102.80 | 105.00 | 99.05 | 105.00 | 105.00 | 2.14% | 6,085,551 |
| Mar 13, 2026 | 107.70 | 107.70 | 101.90 | 102.80 | 102.80 | -4.64% | 9,430,596 |
| Mar 12, 2026 | 110.00 | 110.30 | 105.60 | 107.80 | 107.80 | -2.00% | 5,798,077 |
| Mar 11, 2026 | 112.40 | 113.00 | 108.70 | 110.00 | 110.00 | -1.17% | 4,307,713 |
| Mar 10, 2026 | 111.20 | 112.50 | 109.10 | 111.30 | 111.30 | 2.68% | 6,831,004 |
| Mar 9, 2026 | 106.50 | 108.90 | 103.80 | 108.40 | 108.40 | -3.47% | 8,251,656 |
| Mar 6, 2026 | 109.30 | 112.80 | 108.20 | 112.30 | 112.30 | 2.37% | 6,166,369 |
| Mar 5, 2026 | 114.00 | 114.70 | 108.40 | 109.70 | 109.70 | -0.72% | 8,641,684 |
| Mar 4, 2026 | 107.90 | 111.60 | 106.00 | 110.50 | 110.50 | 1.94% | 8,839,670 |
| Mar 3, 2026 | 116.70 | 116.70 | 107.00 | 108.40 | 108.40 | -6.55% | 9,878,597 |
| Mar 2, 2026 | 118.00 | 119.00 | 115.10 | 116.00 | 116.00 | -4.53% | 7,706,933 |
| Feb 27, 2026 | 121.00 | 122.70 | 118.60 | 121.50 | 121.50 | 0.41% | 6,146,273 |
| Feb 26, 2026 | 127.90 | 128.60 | 120.60 | 121.00 | 121.00 | -5.39% | 10,335,120 |
| Feb 25, 2026 | 129.10 | 129.70 | 126.00 | 127.90 | 127.90 | -0.39% | 6,194,290 |
| Feb 24, 2026 | 139.80 | 139.80 | 127.00 | 128.40 | 128.40 | -8.74% | 14,424,950 |
| Feb 23, 2026 | 146.70 | 149.90 | 137.50 | 140.70 | 140.70 | -2.63% | 5,097,842 |
| Feb 20, 2026 | 142.00 | 156.40 | 140.60 | 144.50 | 144.50 | 4.71% | 8,697,745 |
| Feb 16, 2026 | 141.00 | 141.00 | 133.00 | 138.00 | 138.00 | -2.34% | 1,853,686 |
| Feb 13, 2026 | 132.80 | 141.40 | 130.90 | 141.30 | 141.30 | 6.40% | 11,314,200 |
| Feb 12, 2026 | 127.60 | 132.90 | 127.10 | 132.80 | 132.80 | 4.08% | 4,288,764 |
| Feb 11, 2026 | 129.00 | 131.30 | 127.40 | 127.60 | 127.60 | -0.55% | 4,212,424 |
| Feb 10, 2026 | 128.70 | 130.80 | 127.50 | 128.30 | 128.30 | 0.94% | 4,187,982 |
| Feb 9, 2026 | 128.50 | 129.50 | 126.70 | 127.10 | 127.10 | 1.11% | 4,343,937 |
| Feb 6, 2026 | 126.00 | 129.50 | 125.10 | 125.70 | 125.70 | -2.56% | 4,167,875 |
| Feb 5, 2026 | 128.50 | 129.70 | 125.60 | 129.00 | 129.00 | -0.85% | 4,466,907 |
| Feb 4, 2026 | 134.00 | 134.00 | 128.50 | 130.10 | 130.10 | -2.84% | 4,133,194 |
| Feb 3, 2026 | 132.20 | 134.80 | 128.30 | 133.90 | 133.90 | 2.68% | 6,118,924 |
| Feb 2, 2026 | 140.00 | 140.00 | 128.40 | 130.40 | 130.40 | -6.79% | 10,338,490 |
| Jan 30, 2026 | 141.70 | 142.40 | 135.00 | 139.90 | 139.90 | -1.69% | 6,739,374 |
| Jan 29, 2026 | 145.00 | 147.80 | 141.00 | 142.30 | 142.30 | -1.45% | 5,889,255 |
| Jan 28, 2026 | 141.10 | 144.90 | 139.10 | 144.40 | 144.40 | 2.34% | 6,834,528 |
| Jan 27, 2026 | 143.00 | 143.00 | 136.00 | 141.10 | 141.10 | -0.56% | 6,411,956 |
| Jan 26, 2026 | 146.00 | 148.80 | 140.90 | 141.90 | 141.90 | -1.46% | 8,493,145 |
| Jan 23, 2026 | 143.80 | 144.40 | 139.00 | 144.00 | 144.00 | 1.84% | 6,444,963 |
| Jan 22, 2026 | 145.00 | 147.00 | 140.30 | 141.40 | 141.40 | -2.48% | 6,692,343 |
| Jan 21, 2026 | 138.70 | 145.50 | 137.10 | 145.00 | 145.00 | 4.02% | 9,030,569 |
| Jan 20, 2026 | 146.00 | 146.00 | 137.00 | 139.40 | 139.40 | -3.66% | 9,596,949 |
| Jan 19, 2026 | 137.00 | 145.00 | 135.90 | 144.70 | 144.70 | 8.63% | 18,753,760 |
| Jan 16, 2026 | 130.50 | 134.40 | 130.40 | 133.20 | 133.20 | 2.62% | 8,464,426 |
| Jan 15, 2026 | 128.30 | 131.00 | 127.10 | 129.80 | 129.80 | 1.33% | 5,174,803 |
| Jan 14, 2026 | 131.70 | 134.50 | 126.00 | 128.10 | 128.10 | -2.36% | 12,109,440 |
| Jan 13, 2026 | 135.00 | 135.70 | 129.50 | 131.20 | 131.20 | -0.76% | 8,485,057 |
| Jan 12, 2026 | 129.40 | 132.90 | 126.90 | 132.20 | 132.20 | 4.34% | 10,181,450 |
| Jan 9, 2026 | 127.90 | 129.50 | 124.80 | 126.70 | 126.70 | -0.24% | 6,726,766 |