Ubtech Robotics Corp Ltd (HKG:9880)
Hong Kong · Delayed Price · Currency is HKD 124.40
-6.30 (-4.82%)
Nov 14, 2025, 4:08 PM HKT
Ubtech Robotics Corp Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 14, 2025 | 127.70 | 129.30 | 123.90 | 124.40 | 124.40 | -4.82% | 6,787,122 |
| Nov 13, 2025 | 129.70 | 132.90 | 128.10 | 130.70 | 130.70 | 0.77% | 5,123,314 |
| Nov 12, 2025 | 132.30 | 133.00 | 127.00 | 129.70 | 129.70 | -2.70% | 7,301,145 |
| Nov 11, 2025 | 135.00 | 135.20 | 130.30 | 133.30 | 133.30 | 1.45% | 5,965,098 |
| 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% | 4,508,725 |
| Nov 6, 2025 | 134.50 | 136.60 | 131.60 | 135.00 | 135.00 | 1.66% | 7,363,430 |
| Nov 5, 2025 | 127.90 | 133.70 | 125.50 | 132.80 | 132.80 | 1.30% | 9,147,862 |
| 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% | 8,887,824 |
| Oct 28, 2025 | 142.40 | 146.10 | 137.70 | 140.00 | 140.00 | -2.23% | 10,668,141 |
| Oct 27, 2025 | 146.80 | 146.90 | 139.30 | 143.20 | 143.20 | - | 10,667,141 |
| Oct 26, 2025 | 146.80 | 146.90 | 139.30 | 143.20 | 143.20 | 0.35% | 10,451,008 |
| Oct 24, 2025 | 135.70 | 143.00 | 135.60 | 142.70 | 142.70 | 6.81% | 11,616,814 |
| Oct 23, 2025 | 136.60 | 136.70 | 130.50 | 133.60 | 133.60 | -1.62% | 11,614,164 |
| Oct 22, 2025 | 135.20 | 140.00 | 132.40 | 135.80 | 135.80 | 1.04% | 9,970,722 |
| 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% | 14,190,989 |
| Oct 17, 2025 | 131.40 | 131.70 | 121.50 | 122.80 | 122.80 | -6.40% | 11,727,288 |
| Oct 16, 2025 | 133.30 | 137.00 | 130.20 | 131.20 | 131.20 | 0.08% | 11,221,462 |
| Oct 15, 2025 | 128.30 | 132.50 | 125.00 | 131.10 | 131.10 | 4.13% | 11,341,887 |
| Oct 14, 2025 | 139.00 | 139.00 | 125.10 | 125.90 | 125.90 | -5.83% | 13,519,179 |
| Oct 13, 2025 | 127.10 | 136.40 | 126.40 | 133.70 | 133.70 | -0.45% | 14,166,011 |
| Oct 10, 2025 | 135.90 | 140.90 | 133.20 | 134.30 | 134.30 | -2.26% | 15,242,339 |
| Oct 9, 2025 | 153.00 | 154.60 | 136.70 | 137.40 | 137.40 | -9.49% | 29,863,744 |
| Oct 8, 2025 | 155.20 | 155.20 | 148.10 | 151.80 | 151.80 | -2.19% | 3,172,039 |
| 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% | 2,991,120 |
| 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% | 19,146,770 |
| Sep 29, 2025 | 137.00 | 142.60 | 135.50 | 141.40 | 141.40 | 5.76% | 11,824,093 |
| Sep 26, 2025 | 139.90 | 144.90 | 132.10 | 133.70 | 133.70 | -5.04% | 16,268,707 |
| Sep 25, 2025 | 136.00 | 144.90 | 136.00 | 140.80 | 140.80 | 3.68% | 14,863,838 |
| Sep 24, 2025 | 129.10 | 137.50 | 127.00 | 135.80 | 135.80 | 3.03% | 14,329,179 |
| Sep 23, 2025 | 135.00 | 135.60 | 126.30 | 131.80 | 131.80 | -1.86% | 13,925,212 |
| Sep 22, 2025 | 131.00 | 135.80 | 129.80 | 134.30 | 134.30 | 4.84% | 14,828,039 |
| Sep 19, 2025 | 129.60 | 129.60 | 124.20 | 128.10 | 128.10 | 0.08% | 15,258,416 |
| Sep 18, 2025 | 131.10 | 137.10 | 123.00 | 128.00 | 128.00 | -1.46% | 38,004,647 |
| Sep 17, 2025 | 118.60 | 129.90 | 117.00 | 129.90 | 129.90 | 10.18% | 26,012,896 |
| Sep 16, 2025 | 112.80 | 118.60 | 109.10 | 117.90 | 117.90 | 4.99% | 20,049,727 |
| Sep 15, 2025 | 113.80 | 114.80 | 110.30 | 112.30 | 112.30 | -0.35% | 10,190,439 |
| Sep 12, 2025 | 111.00 | 116.80 | 110.00 | 112.70 | 112.70 | 2.73% | 19,743,930 |
| Sep 11, 2025 | 107.90 | 110.50 | 104.90 | 109.70 | 109.70 | 1.67% | 8,757,345 |
| Sep 10, 2025 | 108.80 | 109.30 | 104.20 | 107.90 | 107.90 | -1.01% | 12,264,262 |
| Sep 9, 2025 | 110.10 | 111.60 | 107.60 | 109.00 | 109.00 | -0.73% | 11,548,814 |
| Sep 8, 2025 | 107.80 | 112.50 | 106.20 | 109.80 | 109.80 | 2.62% | 22,102,822 |
| 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 |