Ubtech Robotics Corp Ltd (HKG:9880)
Hong Kong · Delayed Price · Currency is HKD 116.10
+2.80 (2.47%)
At close: Dec 5, 2025
Ubtech Robotics Corp Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 113.80 | 116.90 | 112.60 | 116.10 | 116.10 | 2.47% | 10,419,670 |
| Dec 4, 2025 | 112.00 | 114.90 | 111.10 | 113.30 | 113.30 | 3.66% | 9,876,107 |
| Dec 3, 2025 | 113.00 | 113.00 | 108.00 | 109.30 | 109.30 | -2.24% | 8,926,917 |
| Dec 2, 2025 | 113.00 | 115.00 | 111.30 | 111.80 | 111.80 | -1.93% | 6,842,470 |
| Dec 1, 2025 | 113.00 | 114.60 | 112.00 | 114.00 | 114.00 | 0.88% | 5,770,217 |
| Nov 28, 2025 | 110.20 | 114.60 | 109.30 | 113.00 | 113.00 | 3.76% | 10,943,950 |
| Nov 27, 2025 | 111.10 | 112.70 | 108.10 | 108.90 | 108.90 | -1.98% | 9,109,982 |
| Nov 26, 2025 | 111.70 | 114.20 | 110.40 | 111.10 | 111.10 | 0.45% | 6,086,674 |
| Nov 25, 2025 | 108.90 | 114.80 | 105.10 | 110.60 | 110.60 | -0.81% | 18,136,310 |
| Nov 24, 2025 | 117.00 | 117.00 | 110.00 | 111.50 | 111.50 | -3.04% | 27,962,560 |
| Nov 21, 2025 | 115.00 | 117.40 | 112.20 | 115.00 | 115.00 | -3.12% | 8,462,491 |
| Nov 20, 2025 | 124.50 | 126.00 | 117.00 | 118.70 | 118.70 | -3.50% | 8,220,391 |
| Nov 19, 2025 | 123.00 | 124.50 | 121.80 | 123.00 | 123.00 | - | 4,065,425 |
| Nov 18, 2025 | 126.90 | 127.40 | 122.20 | 123.00 | 123.00 | -3.07% | 5,270,992 |
| Nov 17, 2025 | 128.50 | 128.50 | 125.00 | 126.90 | 126.90 | 2.01% | 5,635,326 |
| Nov 14, 2025 | 127.70 | 129.30 | 123.90 | 124.40 | 124.40 | -4.82% | 6,786,972 |
| Nov 13, 2025 | 129.70 | 132.90 | 128.10 | 130.70 | 130.70 | 0.77% | 5,123,264 |
| Nov 12, 2025 | 132.30 | 133.00 | 127.00 | 129.70 | 129.70 | -2.70% | 7,300,945 |
| Nov 11, 2025 | 135.00 | 135.20 | 130.30 | 133.30 | 133.30 | 1.45% | 5,964,748 |
| Nov 10, 2025 | 132.80 | 135.60 | 130.80 | 131.40 | 131.40 | 0.46% | 4,600,473 |
| Nov 7, 2025 | 135.00 | 135.00 | 130.20 | 130.80 | 130.80 | -3.11% | 4,508,675 |
| Nov 6, 2025 | 134.50 | 136.60 | 131.60 | 135.00 | 135.00 | 1.66% | 7,363,380 |
| Nov 5, 2025 | 127.90 | 133.70 | 125.50 | 132.80 | 132.80 | 1.30% | 9,147,312 |
| Nov 4, 2025 | 138.00 | 138.00 | 130.70 | 131.10 | 131.10 | -4.52% | 7,472,168 |
| Nov 3, 2025 | 136.40 | 139.90 | 132.90 | 137.30 | 137.30 | -0.29% | 6,390,514 |
| Oct 31, 2025 | 142.20 | 144.50 | 137.70 | 137.70 | 137.70 | -3.10% | 7,581,294 |
| Oct 30, 2025 | 143.00 | 144.50 | 139.30 | 142.10 | 142.10 | 1.50% | 8,887,674 |
| Oct 28, 2025 | 142.40 | 146.10 | 137.70 | 140.00 | 140.00 | -2.23% | 10,667,140 |
| Oct 27, 2025 | 146.80 | 146.90 | 139.30 | 143.20 | 143.20 | 0.35% | 10,451,000 |
| Oct 24, 2025 | 135.70 | 143.00 | 135.60 | 142.70 | 142.70 | 6.81% | 11,614,160 |
| Oct 23, 2025 | 136.60 | 136.70 | 130.50 | 133.60 | 133.60 | -1.62% | 7,019,244 |
| Oct 22, 2025 | 135.20 | 140.00 | 132.40 | 135.80 | 135.80 | 1.04% | 9,970,672 |
| Oct 21, 2025 | 136.80 | 137.70 | 133.10 | 134.40 | 134.40 | -0.30% | 9,018,214 |
| Oct 20, 2025 | 129.00 | 134.80 | 126.90 | 134.80 | 134.80 | 9.77% | 14,190,980 |
| Oct 17, 2025 | 131.40 | 131.70 | 121.50 | 122.80 | 122.80 | -6.40% | 11,727,280 |
| Oct 16, 2025 | 133.30 | 137.00 | 130.20 | 131.20 | 131.20 | 0.08% | 11,220,510 |
| Oct 15, 2025 | 128.30 | 132.50 | 125.00 | 131.10 | 131.10 | 4.13% | 11,341,830 |
| Oct 14, 2025 | 139.00 | 139.00 | 125.10 | 125.90 | 125.90 | -5.83% | 13,518,720 |
| Oct 13, 2025 | 127.10 | 136.40 | 126.40 | 133.70 | 133.70 | -0.45% | 14,166,010 |
| Oct 10, 2025 | 135.90 | 140.90 | 133.20 | 134.30 | 134.30 | -2.26% | 15,242,230 |
| Oct 9, 2025 | 153.00 | 154.60 | 136.70 | 137.40 | 137.40 | -9.49% | 29,863,690 |
| Oct 8, 2025 | 155.20 | 155.20 | 148.10 | 151.80 | 151.80 | -2.19% | 3,171,989 |
| Oct 6, 2025 | 156.30 | 156.50 | 149.50 | 155.20 | 155.20 | -1.34% | 2,220,955 |
| Oct 3, 2025 | 160.00 | 161.00 | 152.70 | 157.30 | 157.30 | -0.25% | 2,991,020 |
| Oct 2, 2025 | 154.90 | 158.50 | 151.40 | 157.70 | 157.70 | 2.34% | 4,251,549 |
| Sep 30, 2025 | 144.00 | 155.20 | 141.40 | 154.10 | 154.10 | 8.98% | 19,146,720 |
| Sep 29, 2025 | 137.00 | 142.60 | 135.50 | 141.40 | 141.40 | 5.76% | 11,823,840 |
| Sep 26, 2025 | 139.90 | 144.90 | 132.10 | 133.70 | 133.70 | -5.04% | 16,268,350 |
| Sep 25, 2025 | 136.00 | 144.90 | 136.00 | 140.80 | 140.80 | 3.68% | 14,858,880 |
| Sep 24, 2025 | 129.10 | 137.50 | 127.00 | 135.80 | 135.80 | 3.03% | 14,329,070 |