Ubtech Robotics Corp Ltd (HKG:9880)
Hong Kong · Delayed Price · Currency is HKD 107.00
+4.50 (4.39%)
Sep 5, 2025, 4:08 PM HKT
Ubtech Robotics Corp Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 104.40 | 107.80 | 102.00 | 107.00 | 107.00 | 4.39% | 19,490,903 |
| Sep 4, 2025 | 110.00 | 112.30 | 100.00 | 102.50 | 102.50 | -0.87% | 32,545,530 |
| Sep 3, 2025 | 106.10 | 108.40 | 101.50 | 103.40 | 103.40 | -1.99% | 15,014,716 |
| Sep 2, 2025 | 101.00 | 106.00 | 97.80 | 105.50 | 105.50 | 5.18% | 33,363,328 |
| Sep 1, 2025 | 99.25 | 103.50 | 97.40 | 100.30 | 100.30 | 4.81% | 21,653,514 |
| Aug 29, 2025 | 97.50 | 97.55 | 93.50 | 95.70 | 95.70 | -0.83% | 8,634,678 |
| Aug 28, 2025 | 93.70 | 96.60 | 90.50 | 96.50 | 96.50 | 2.99% | 12,166,069 |
| Aug 27, 2025 | 96.10 | 97.70 | 93.00 | 93.70 | 93.70 | -0.95% | 10,842,660 |
| Aug 26, 2025 | 97.35 | 98.20 | 94.40 | 94.60 | 94.60 | -2.02% | 7,294,018 |
| Aug 25, 2025 | 96.20 | 97.30 | 94.50 | 96.55 | 96.55 | 2.17% | 12,411,106 |
| Aug 22, 2025 | 89.30 | 95.60 | 88.80 | 94.50 | 94.50 | 6.48% | 15,325,093 |
| Aug 21, 2025 | 90.20 | 90.45 | 87.80 | 88.75 | 88.75 | -0.89% | 7,464,094 |
| Aug 20, 2025 | 92.15 | 92.15 | 88.50 | 89.55 | 89.55 | -2.72% | 10,371,026 |
| Aug 19, 2025 | 93.70 | 95.20 | 90.90 | 92.05 | 92.05 | -1.55% | 12,035,866 |
| Aug 18, 2025 | 94.15 | 96.20 | 92.80 | 93.50 | 93.50 | 0.65% | 9,211,851 |
| Aug 15, 2025 | 92.10 | 94.00 | 90.60 | 92.90 | 92.90 | 0.87% | 9,838,100 |
| Aug 14, 2025 | 95.10 | 95.20 | 91.55 | 92.10 | 92.10 | -2.33% | 10,979,685 |
| Aug 13, 2025 | 94.00 | 95.15 | 93.00 | 94.30 | 94.30 | 1.56% | 8,143,735 |
| Aug 12, 2025 | 94.50 | 94.50 | 91.50 | 92.85 | 92.85 | -0.91% | 6,732,642 |
| Aug 11, 2025 | 94.00 | 94.45 | 91.75 | 93.70 | 93.70 | 0.97% | 6,885,081 |
| Aug 8, 2025 | 97.90 | 98.75 | 92.50 | 92.80 | 92.80 | -5.06% | 12,363,015 |
| Aug 7, 2025 | 99.60 | 99.60 | 95.80 | 97.75 | 97.75 | -0.15% | 7,362,337 |
| Aug 6, 2025 | 98.60 | 102.20 | 97.30 | 97.90 | 97.90 | 0.31% | 17,654,961 |
| Aug 5, 2025 | 97.70 | 98.05 | 95.55 | 97.60 | 97.60 | 0.31% | 11,237,765 |
| Aug 4, 2025 | 88.30 | 98.00 | 88.30 | 97.30 | 97.30 | 10.13% | 25,260,717 |
| Aug 1, 2025 | 90.30 | 91.80 | 87.20 | 88.35 | 88.35 | -1.83% | 6,624,501 |
| Jul 31, 2025 | 88.00 | 92.00 | 88.00 | 90.00 | 90.00 | 1.35% | 10,499,824 |
| Jul 30, 2025 | 91.35 | 92.40 | 87.20 | 88.80 | 88.80 | -2.79% | 12,434,220 |
| Jul 29, 2025 | 92.45 | 92.50 | 89.50 | 91.35 | 91.35 | -0.60% | 10,622,210 |
| Jul 28, 2025 | 93.50 | 94.85 | 91.10 | 91.90 | 91.90 | -3.16% | 13,205,734 |
| Jul 25, 2025 | 90.20 | 94.95 | 90.20 | 94.90 | 94.90 | 2.26% | 17,188,654 |
| Jul 24, 2025 | 90.80 | 94.25 | 90.80 | 92.80 | 92.80 | 3.11% | 16,572,450 |
| Jul 23, 2025 | 85.50 | 90.00 | 83.65 | 90.00 | 90.00 | 5.76% | 14,031,392 |
| Jul 22, 2025 | 87.00 | 87.00 | 84.15 | 85.10 | 85.10 | -5.71% | 21,605,369 |
| Jul 21, 2025 | 90.25 | 94.30 | 89.05 | 90.25 | 90.25 | 5.25% | 24,449,149 |
| Jul 18, 2025 | 88.25 | 88.70 | 84.65 | 85.75 | 85.75 | -1.15% | 10,625,319 |
| Jul 17, 2025 | 81.85 | 86.95 | 80.50 | 86.75 | 86.75 | 7.03% | 15,639,674 |
| Jul 16, 2025 | 80.85 | 82.95 | 80.05 | 81.05 | 81.05 | 0.25% | 7,173,441 |
| Jul 15, 2025 | 80.00 | 80.85 | 77.35 | 80.85 | 80.85 | 1.89% | 7,570,622 |
| Jul 14, 2025 | 79.00 | 80.00 | 77.85 | 79.35 | 79.35 | 2.92% | 7,835,048 |
| Jul 11, 2025 | 76.25 | 78.75 | 75.50 | 77.10 | 77.10 | 1.58% | 6,986,071 |
| Jul 10, 2025 | 77.80 | 77.80 | 75.50 | 75.90 | 75.90 | -2.19% | 5,804,400 |
| Jul 9, 2025 | 79.35 | 81.50 | 77.20 | 77.60 | 77.60 | -0.77% | 8,305,428 |
| Jul 8, 2025 | 77.15 | 78.40 | 77.15 | 78.20 | 78.20 | 1.43% | 3,396,602 |
| Jul 7, 2025 | 79.00 | 79.00 | 76.45 | 77.10 | 77.10 | -2.10% | 3,058,650 |
| Jul 4, 2025 | 78.00 | 81.40 | 76.35 | 78.75 | 78.75 | 0.45% | 6,368,200 |
| Jul 3, 2025 | 80.80 | 81.05 | 77.95 | 78.40 | 78.40 | -2.43% | 4,715,183 |
| Jul 2, 2025 | 83.20 | 83.20 | 79.95 | 80.35 | 80.35 | -3.08% | 4,061,200 |
| Jun 30, 2025 | 83.35 | 84.05 | 82.60 | 82.90 | 82.90 | -0.48% | 2,870,286 |
| Jun 27, 2025 | 83.45 | 84.00 | 81.95 | 83.30 | 83.30 | 0.48% | 3,373,290 |