Ubtech Robotics Corp Ltd (HKG:9880)
Hong Kong · Delayed Price · Currency is HKD 79.05
-0.95 (-1.19%)
Sep 23, 2026, 4:08 PM HKT
Ubtech Robotics Corp Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2026 | 80.20 | 80.25 | 78.50 | 78.65 | - | -1.69% | 692,416 |
| Sep 22, 2026 | 81.30 | 81.90 | 79.40 | 80.00 | 80.00 | -0.44% | 2,283,258 |
| Sep 21, 2026 | 81.25 | 81.90 | 78.85 | 80.35 | 80.35 | -0.62% | 2,866,164 |
| Sep 18, 2026 | 79.30 | 82.35 | 79.30 | 80.85 | 80.85 | 1.95% | 4,801,857 |
| Sep 17, 2026 | 77.55 | 79.30 | 76.05 | 79.30 | 79.30 | 2.45% | 3,753,175 |
| Sep 16, 2026 | 76.55 | 77.80 | 75.50 | 77.40 | 77.40 | 0.91% | 2,533,782 |
| Sep 15, 2026 | 78.85 | 79.20 | 76.00 | 76.70 | 76.70 | -2.79% | 3,375,860 |
| Sep 14, 2026 | 77.95 | 80.75 | 76.65 | 78.90 | 78.90 | 1.22% | 3,777,843 |
| Sep 11, 2026 | 80.00 | 80.00 | 74.90 | 77.95 | 77.95 | -3.29% | 9,363,965 |
| Sep 10, 2026 | 84.40 | 84.80 | 80.15 | 80.60 | 80.60 | -5.79% | 4,892,199 |
| Sep 9, 2026 | 85.90 | 86.15 | 84.05 | 85.55 | 85.55 | 1.12% | 3,446,324 |
| Sep 8, 2026 | 85.55 | 88.40 | 83.90 | 84.60 | 84.60 | -1.11% | 3,157,828 |
| Sep 7, 2026 | 85.65 | 89.00 | 83.80 | 85.55 | 85.55 | -0.12% | 6,485,255 |
| Sep 4, 2026 | 80.50 | 85.65 | 80.40 | 85.65 | 85.65 | 8.28% | 14,062,962 |
| Sep 3, 2026 | 80.00 | 82.20 | 78.45 | 79.10 | 79.10 | -0.06% | 6,339,483 |
| Sep 2, 2026 | 81.20 | 81.20 | 78.25 | 79.15 | 79.15 | -2.88% | 5,375,660 |
| Sep 1, 2026 | 85.20 | 85.40 | 81.35 | 81.50 | 81.50 | -3.89% | 5,666,266 |
| Aug 31, 2026 | 84.10 | 85.35 | 83.00 | 84.80 | 84.80 | 1.56% | 9,744,489 |
| Aug 28, 2026 | 83.35 | 83.75 | 82.00 | 83.50 | 83.50 | 0.66% | 2,990,507 |
| Aug 27, 2026 | 82.90 | 83.05 | 80.90 | 82.95 | 82.95 | 1.53% | 3,011,579 |
| Aug 26, 2026 | 81.90 | 84.35 | 81.30 | 81.70 | 81.70 | 0.37% | 3,769,471 |
| Aug 25, 2026 | 80.00 | 81.45 | 79.70 | 81.40 | 81.40 | 2.20% | 3,283,062 |
| Aug 24, 2026 | 85.00 | 85.00 | 78.80 | 79.65 | 79.65 | -5.07% | 5,546,651 |
| Aug 21, 2026 | 81.10 | 84.20 | 81.00 | 83.90 | 83.90 | 3.26% | 3,708,954 |
| Aug 20, 2026 | 86.05 | 86.10 | 81.05 | 81.25 | 81.25 | -4.97% | 8,601,295 |
| Aug 19, 2026 | 94.80 | 94.80 | 83.80 | 85.50 | 85.50 | -9.81% | 12,203,680 |
| Aug 18, 2026 | 94.60 | 95.45 | 90.80 | 94.80 | 94.80 | 2.21% | 6,244,108 |
| Aug 17, 2026 | 92.60 | 93.30 | 90.45 | 92.75 | 92.75 | 2.09% | 4,221,182 |
| Aug 14, 2026 | 91.50 | 91.65 | 89.65 | 90.85 | 90.85 | -0.06% | 2,728,183 |
| Aug 13, 2026 | 91.05 | 93.90 | 90.05 | 90.90 | 90.90 | 0.11% | 5,362,685 |
| Aug 12, 2026 | 89.95 | 90.95 | 88.55 | 90.80 | 90.80 | 1.28% | 3,725,768 |
| Aug 11, 2026 | 85.80 | 91.80 | 85.20 | 89.65 | 89.65 | 1.19% | 7,066,951 |
| Aug 10, 2026 | 92.35 | 92.95 | 87.35 | 88.60 | 88.60 | -1.56% | 4,682,974 |
| Aug 7, 2026 | 90.25 | 90.80 | 87.20 | 90.00 | 90.00 | 3.75% | 6,654,086 |
| Aug 6, 2026 | 89.40 | 89.40 | 86.25 | 86.75 | 86.75 | -2.47% | 4,214,038 |
| Aug 5, 2026 | 87.45 | 89.00 | 85.55 | 88.95 | 88.95 | 2.30% | 5,305,115 |
| Aug 4, 2026 | 86.40 | 87.15 | 85.00 | 86.95 | 86.95 | 2.29% | 3,721,852 |
| Aug 3, 2026 | 82.50 | 85.25 | 81.60 | 85.00 | 85.00 | 4.23% | 5,356,400 |
| Jul 31, 2026 | 82.00 | 83.35 | 80.30 | 81.55 | 81.55 | 4.95% | 7,784,628 |
| Jul 30, 2026 | 80.00 | 80.10 | 76.30 | 77.70 | 77.70 | -4.66% | 6,427,836 |
| Jul 29, 2026 | 81.00 | 83.30 | 80.00 | 81.50 | 81.50 | 1.75% | 4,259,284 |
| Jul 28, 2026 | 77.45 | 80.10 | 77.10 | 80.10 | 80.10 | 1.91% | 4,270,143 |
| Jul 27, 2026 | 78.60 | 79.25 | 74.40 | 78.60 | 78.60 | -0.06% | 4,799,696 |
| Jul 24, 2026 | 81.00 | 81.10 | 76.90 | 78.65 | 78.65 | -4.26% | 7,276,555 |
| Jul 23, 2026 | 84.80 | 84.90 | 81.35 | 82.15 | 82.15 | -1.56% | 4,715,932 |
| Jul 22, 2026 | 84.80 | 85.95 | 82.20 | 83.45 | 83.45 | -0.48% | 4,405,625 |
| Jul 21, 2026 | 82.35 | 84.95 | 80.00 | 83.85 | 83.85 | 2.13% | 6,276,263 |
| Jul 20, 2026 | 85.70 | 85.70 | 80.00 | 82.10 | 82.10 | -4.20% | 6,373,307 |
| Jul 17, 2026 | 89.05 | 89.50 | 81.25 | 85.70 | 85.70 | -3.38% | 6,822,886 |
| Jul 16, 2026 | 85.75 | 89.50 | 85.00 | 88.70 | 88.70 | 3.44% | 6,972,850 |