Ubtech Robotics Corp Ltd (HKG:9880)
Hong Kong · Delayed Price · Currency is HKD 123.90
+11.40 (10.13%)
May 22, 2026, 4:08 PM HKT
Ubtech Robotics Corp Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Mar 27, 2026 | 88.80 | 91.55 | 88.00 | 91.00 | 91.00 | 0.28% | 4,739,517 |
| Mar 26, 2026 | 95.00 | 95.65 | 89.50 | 90.75 | 90.75 | -3.76% | 6,735,935 |
| Mar 25, 2026 | 94.25 | 95.60 | 92.50 | 94.30 | 94.30 | 0.53% | 5,442,534 |
| Mar 24, 2026 | 94.70 | 95.30 | 90.50 | 93.80 | 93.80 | 1.30% | 6,639,824 |
| Mar 23, 2026 | 96.30 | 97.75 | 91.05 | 92.60 | 92.60 | -6.46% | 12,279,370 |
| Mar 20, 2026 | 101.30 | 102.90 | 97.25 | 99.00 | 99.00 | -2.85% | 8,111,035 |
| Mar 19, 2026 | 103.00 | 103.80 | 101.00 | 101.90 | 101.90 | -3.50% | 4,402,148 |
| Mar 18, 2026 | 104.60 | 105.70 | 102.30 | 105.60 | 105.60 | 1.34% | 3,573,522 |
| Mar 17, 2026 | 106.80 | 107.90 | 103.70 | 104.20 | 104.20 | -0.76% | 4,499,119 |
| Mar 16, 2026 | 102.80 | 105.00 | 99.05 | 105.00 | 105.00 | 2.14% | 6,085,551 |
| Mar 13, 2026 | 107.70 | 107.70 | 101.90 | 102.80 | 102.80 | -4.64% | 9,430,596 |
| Mar 12, 2026 | 110.00 | 110.30 | 105.60 | 107.80 | 107.80 | -2.00% | 5,798,077 |
| Mar 11, 2026 | 112.40 | 113.00 | 108.70 | 110.00 | 110.00 | -1.17% | 4,307,713 |
| Mar 10, 2026 | 111.20 | 112.50 | 109.10 | 111.30 | 111.30 | 2.68% | 6,831,004 |