Ubtech Robotics Corp Ltd (HKG:9880)
Hong Kong · Delayed Price · Currency is HKD 133.60
-2.20 (-1.62%)
Oct 23, 2025, 4:08 PM HKT
Ubtech Robotics Corp Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Sep 23, 2025 | 135.00 | 135.60 | 126.30 | 131.80 | 131.80 | -1.86% | 13,923,060 |
| Sep 22, 2025 | 131.00 | 135.80 | 129.80 | 134.30 | 134.30 | 4.84% | 14,827,930 |
| Sep 19, 2025 | 129.60 | 129.60 | 124.20 | 128.10 | 128.10 | 0.08% | 15,258,310 |
| Sep 18, 2025 | 131.10 | 137.10 | 123.00 | 128.00 | 128.00 | -1.46% | 38,004,590 |
| Sep 17, 2025 | 118.60 | 129.90 | 117.00 | 129.90 | 129.90 | 10.18% | 26,012,890 |
| Sep 16, 2025 | 112.80 | 118.60 | 109.10 | 117.90 | 117.90 | 4.99% | 20,049,620 |
| Sep 15, 2025 | 113.80 | 114.80 | 110.30 | 112.30 | 112.30 | -0.35% | 10,190,130 |
| Sep 12, 2025 | 111.00 | 116.80 | 110.00 | 112.70 | 112.70 | 2.73% | 19,741,930 |
| 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% | 12,263,460 |
| Sep 9, 2025 | 110.10 | 111.60 | 107.60 | 109.00 | 109.00 | -0.73% | 11,545,810 |
| Sep 8, 2025 | 107.80 | 112.50 | 106.20 | 109.80 | 109.80 | 2.62% | 22,101,620 |
| Sep 5, 2025 | 104.40 | 107.80 | 102.00 | 107.00 | 107.00 | 4.39% | 19,490,700 |
| Sep 4, 2025 | 110.00 | 112.30 | 100.00 | 102.50 | 102.50 | -0.87% | 32,545,330 |
| Sep 3, 2025 | 106.10 | 108.40 | 101.50 | 103.40 | 103.40 | -1.99% | 15,014,310 |
| Sep 2, 2025 | 101.00 | 106.00 | 97.80 | 105.50 | 105.50 | 5.18% | 33,350,920 |
| Sep 1, 2025 | 99.25 | 103.50 | 97.40 | 100.30 | 100.30 | 4.81% | 21,653,410 |
| Aug 29, 2025 | 97.50 | 97.55 | 93.50 | 95.70 | 95.70 | -0.83% | 8,634,628 |
| Aug 28, 2025 | 93.70 | 96.60 | 90.50 | 96.50 | 96.50 | 2.99% | 12,163,160 |
| Aug 27, 2025 | 96.10 | 97.70 | 93.00 | 93.70 | 93.70 | -0.95% | 10,842,610 |
| Aug 26, 2025 | 97.35 | 98.20 | 94.40 | 94.60 | 94.60 | -2.02% | 7,293,968 |
| Aug 25, 2025 | 96.20 | 97.30 | 94.50 | 96.55 | 96.55 | 2.17% | 12,410,950 |
| Aug 22, 2025 | 89.30 | 95.60 | 88.80 | 94.50 | 94.50 | 6.48% | 15,325,040 |
| Aug 21, 2025 | 90.20 | 90.45 | 87.80 | 88.75 | 88.75 | -0.89% | 7,463,494 |
| Aug 20, 2025 | 92.15 | 92.15 | 88.50 | 89.55 | 89.55 | -2.72% | 10,370,670 |
| Aug 19, 2025 | 93.70 | 95.20 | 90.90 | 92.05 | 92.05 | -1.55% | 12,035,860 |
| Aug 18, 2025 | 94.15 | 96.20 | 92.80 | 93.50 | 93.50 | 0.65% | 9,211,801 |
| 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% | 10,979,680 |
| Aug 13, 2025 | 94.00 | 95.15 | 93.00 | 94.30 | 94.30 | 1.56% | 8,143,735 |