Ubtech Robotics Corp Ltd (HKG:9880)
Hong Kong · Delayed Price · Currency is HKD 64.45
+1.00 (1.58%)
Nov 2, 2026, 4:08 PM HKT
Ubtech Robotics Corp Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 2, 2026 | 64.00 | 66.00 | 61.30 | 64.45 | 64.45 | 1.58% | 6,953,038 |
| Oct 30, 2026 | 63.00 | 65.90 | 62.70 | 63.45 | 63.45 | -2.83% | 7,296,974 |
| Oct 29, 2026 | 67.95 | 67.95 | 64.55 | 65.30 | 65.30 | -5.50% | 7,546,275 |
| Oct 28, 2026 | 64.40 | 71.00 | 64.05 | 69.10 | 69.10 | 9.16% | 14,428,427 |
| Oct 27, 2026 | 68.65 | 69.75 | 62.95 | 63.30 | 63.30 | -7.59% | 10,417,101 |
| Oct 26, 2026 | 68.95 | 74.25 | 65.85 | 68.50 | 68.50 | 0.44% | 15,654,327 |
| Oct 23, 2026 | 63.00 | 69.80 | 61.90 | 68.20 | 68.20 | 6.73% | 9,740,452 |
| Oct 22, 2026 | 66.80 | 67.25 | 63.20 | 63.90 | 63.90 | -5.12% | 6,255,776 |
| Oct 21, 2026 | 69.45 | 69.95 | 67.25 | 67.35 | 67.35 | -1.61% | 3,727,673 |
| Oct 20, 2026 | 67.15 | 71.60 | 65.15 | 68.45 | 68.45 | 6.04% | 9,622,710 |
| Oct 16, 2026 | 64.25 | 65.90 | 63.85 | 64.55 | 64.55 | 3.03% | 4,182,567 |
| Oct 15, 2026 | 65.90 | 65.90 | 62.60 | 62.65 | 62.65 | -6.77% | 6,833,793 |
| Oct 14, 2026 | 66.50 | 68.15 | 66.30 | 67.20 | 67.20 | -0.30% | 3,574,708 |
| Oct 13, 2026 | 66.95 | 68.45 | 65.40 | 67.40 | 67.40 | -0.44% | 4,372,039 |
| Oct 12, 2026 | 71.75 | 71.75 | 67.70 | 67.70 | 67.70 | -5.64% | 6,059,321 |
| Oct 9, 2026 | 69.50 | 72.25 | 69.05 | 71.75 | 71.75 | 3.68% | 3,997,949 |
| Oct 8, 2026 | 73.20 | 74.50 | 69.00 | 69.20 | 69.20 | -6.99% | 6,519,538 |
| Oct 7, 2026 | 75.00 | 75.00 | 72.45 | 74.40 | 74.40 | -0.87% | 819,568 |
| Oct 6, 2026 | 75.00 | 75.20 | 73.10 | 75.05 | 75.05 | 0.07% | 1,262,520 |
| Oct 5, 2026 | 74.40 | 75.00 | 73.35 | 75.00 | 75.00 | 2.04% | 942,031 |
| Oct 2, 2026 | 74.35 | 74.45 | 72.50 | 73.50 | 73.50 | -1.14% | 880,245 |
| Sep 30, 2026 | 73.00 | 74.40 | 72.30 | 74.35 | 74.35 | 2.20% | 3,298,739 |
| Sep 29, 2026 | 73.50 | 73.55 | 70.15 | 72.75 | 72.75 | -1.29% | 4,123,197 |
| Sep 28, 2026 | 76.80 | 77.95 | 73.30 | 73.70 | 73.70 | -3.91% | 5,031,442 |
| Sep 25, 2026 | 78.20 | 78.55 | 75.00 | 76.70 | 76.70 | -1.92% | 1,648,003 |
| Sep 24, 2026 | 79.05 | 80.30 | 77.70 | 78.20 | 78.20 | -1.08% | 2,539,380 |
| Sep 23, 2026 | 80.20 | 80.25 | 78.50 | 79.05 | 79.05 | -1.19% | 1,561,622 |
| 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 |