Ubtech Robotics Corp Ltd (HKG:9880)
Hong Kong · Delayed Price · Currency is HKD 106.80
+2.10 (2.01%)
Jun 12, 2026, 4:08 PM HKT
Ubtech Robotics Corp Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 12, 2026 | 107.60 | 110.10 | 105.20 | 106.80 | 106.80 | 2.01% | 7,748,093 |
| Jun 11, 2026 | 110.00 | 110.00 | 101.20 | 104.70 | 104.70 | -6.85% | 13,564,130 |
| Jun 10, 2026 | 115.60 | 115.60 | 108.00 | 112.40 | 112.40 | -3.68% | 9,819,031 |
| Jun 9, 2026 | 120.00 | 121.30 | 115.00 | 116.70 | 116.70 | -0.85% | 10,443,260 |
| Jun 8, 2026 | 110.30 | 121.30 | 106.00 | 117.70 | 117.70 | 6.71% | 21,898,110 |
| Jun 5, 2026 | 111.80 | 116.00 | 107.60 | 110.30 | 110.30 | -0.09% | 9,483,984 |
| Jun 4, 2026 | 111.40 | 114.90 | 110.00 | 110.40 | 110.40 | -0.90% | 5,086,133 |
| Jun 3, 2026 | 115.00 | 117.20 | 110.50 | 111.40 | 111.40 | -2.54% | 7,270,522 |
| Jun 2, 2026 | 109.80 | 116.50 | 105.00 | 114.30 | 114.30 | 6.92% | 15,859,990 |
| Jun 1, 2026 | 103.20 | 110.10 | 101.30 | 106.90 | 106.90 | 4.60% | 7,802,051 |
| May 29, 2026 | 109.70 | 111.40 | 101.20 | 102.20 | 102.20 | -6.92% | 14,953,070 |
| May 28, 2026 | 116.60 | 117.40 | 108.00 | 109.80 | 109.80 | -6.79% | 13,111,780 |
| May 27, 2026 | 121.40 | 125.00 | 115.60 | 117.80 | 117.80 | -2.56% | 12,914,170 |
| May 26, 2026 | 124.30 | 125.00 | 119.00 | 120.90 | 120.90 | -2.42% | 12,669,297 |
| May 22, 2026 | 113.50 | 124.90 | 113.00 | 123.90 | 123.90 | 10.13% | 18,114,940 |
| May 21, 2026 | 111.00 | 116.80 | 110.70 | 112.50 | 112.50 | 2.18% | 12,046,620 |
| May 20, 2026 | 110.50 | 112.70 | 107.00 | 110.10 | 110.10 | -0.63% | 6,072,240 |
| May 19, 2026 | 114.30 | 116.40 | 109.80 | 110.80 | 110.80 | -2.03% | 6,519,286 |
| May 18, 2026 | 111.60 | 114.40 | 108.50 | 113.10 | 113.10 | 2.26% | 9,948,635 |
| May 15, 2026 | 107.00 | 114.90 | 105.60 | 110.60 | 110.60 | 3.36% | 11,197,020 |
| May 14, 2026 | 114.50 | 115.00 | 106.50 | 107.00 | 107.00 | -5.14% | 6,166,756 |
| May 13, 2026 | 111.00 | 114.20 | 108.30 | 112.80 | 112.80 | 1.62% | 4,603,279 |
| May 12, 2026 | 115.10 | 115.30 | 110.40 | 111.00 | 111.00 | -2.20% | 4,590,802 |
| May 11, 2026 | 114.40 | 114.90 | 110.30 | 113.50 | 113.50 | 0.09% | 5,033,053 |
| May 8, 2026 | 110.20 | 117.70 | 109.00 | 113.40 | 113.40 | 3.28% | 11,374,560 |
| May 7, 2026 | 106.60 | 111.10 | 104.00 | 109.80 | 109.80 | 4.08% | 8,722,021 |
| May 6, 2026 | 106.00 | 108.60 | 104.50 | 105.50 | 105.50 | 0.29% | 5,262,844 |
| May 5, 2026 | 107.90 | 107.90 | 103.20 | 105.20 | 105.20 | -2.41% | 997,133 |
| May 4, 2026 | 106.90 | 108.90 | 106.00 | 107.80 | 107.80 | 1.70% | 1,804,659 |
| Apr 30, 2026 | 105.70 | 106.20 | 103.60 | 106.00 | 106.00 | 0.28% | 3,114,922 |
| Apr 29, 2026 | 103.20 | 106.20 | 102.30 | 105.70 | 105.70 | 2.52% | 3,240,329 |
| Apr 28, 2026 | 107.70 | 107.70 | 102.70 | 103.10 | 103.10 | -3.73% | 2,930,712 |
| Apr 27, 2026 | 106.10 | 108.30 | 104.20 | 107.10 | 107.10 | 2.00% | 3,813,277 |
| Apr 24, 2026 | 104.80 | 106.00 | 100.50 | 105.00 | 105.00 | 0.19% | 4,687,028 |
| Apr 23, 2026 | 107.80 | 107.80 | 103.90 | 104.80 | 104.80 | -2.15% | 4,108,249 |
| Apr 22, 2026 | 110.30 | 110.80 | 105.60 | 107.10 | 107.10 | -3.86% | 4,557,864 |
| Apr 21, 2026 | 110.50 | 112.20 | 108.20 | 111.40 | 111.40 | 1.92% | 3,659,454 |
| Apr 20, 2026 | 114.30 | 114.30 | 108.50 | 109.30 | 109.30 | -4.04% | 6,022,902 |
| Apr 17, 2026 | 109.80 | 114.40 | 109.40 | 113.90 | 113.90 | 3.36% | 5,869,248 |
| Apr 16, 2026 | 110.10 | 111.50 | 109.00 | 110.20 | 110.20 | 0.64% | 4,118,808 |
| Apr 15, 2026 | 108.50 | 111.20 | 107.90 | 109.50 | 109.50 | 2.62% | 4,578,426 |
| Apr 14, 2026 | 108.10 | 108.60 | 105.40 | 106.70 | 106.70 | 0.47% | 4,381,803 |
| Apr 13, 2026 | 107.60 | 108.70 | 104.20 | 106.20 | 106.20 | -2.48% | 4,942,161 |
| Apr 10, 2026 | 109.20 | 110.80 | 107.60 | 108.90 | 108.90 | 1.59% | 6,219,769 |
| Apr 9, 2026 | 107.10 | 109.40 | 105.40 | 107.20 | 107.20 | -0.83% | 5,896,190 |
| Apr 8, 2026 | 106.90 | 110.50 | 106.10 | 108.10 | 108.10 | 5.88% | 10,563,550 |
| Apr 2, 2026 | 101.20 | 104.90 | 99.45 | 102.10 | 102.10 | 2.10% | 12,103,490 |
| Apr 1, 2026 | 92.40 | 102.20 | 91.00 | 100.00 | 100.00 | 17.10% | 22,425,800 |
| Mar 31, 2026 | 87.80 | 89.85 | 84.60 | 85.40 | 85.40 | -2.62% | 5,866,910 |
| Mar 30, 2026 | 87.40 | 88.60 | 85.70 | 87.70 | 87.70 | -3.63% | 5,490,137 |