Ubtech Robotics Corp Ltd (HKG:9880)
Hong Kong · Delayed Price · Currency is HKD 78.65
-3.50 (-4.26%)
Jul 24, 2026, 4:08 PM HKT
Ubtech Robotics Corp Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 15, 2026 | 84.50 | 86.70 | 83.75 | 85.75 | 85.75 | 2.63% | 5,077,766 |
| Jul 14, 2026 | 81.20 | 84.20 | 79.30 | 83.55 | 83.55 | 0.84% | 7,249,981 |
| Jul 13, 2026 | 83.60 | 86.15 | 80.55 | 82.85 | 82.85 | -2.59% | 9,509,354 |
| Jul 10, 2026 | 89.00 | 90.75 | 84.50 | 85.05 | 85.05 | -3.02% | 14,283,470 |
| Jul 9, 2026 | 89.20 | 90.35 | 86.15 | 87.70 | 87.70 | -0.68% | 9,795,324 |
| Jul 8, 2026 | 93.35 | 93.35 | 85.50 | 88.30 | 88.30 | -5.41% | 16,616,190 |
| Jul 7, 2026 | 98.00 | 99.95 | 92.50 | 93.35 | 93.35 | -4.74% | 11,430,060 |
| Jul 6, 2026 | 105.60 | 105.90 | 97.00 | 98.00 | 98.00 | -10.01% | 17,130,860 |
| Jul 3, 2026 | 93.10 | 109.60 | 91.65 | 108.90 | 108.90 | 17.60% | 32,650,632 |
| Jul 2, 2026 | 104.00 | 105.90 | 90.60 | 92.60 | 92.60 | -9.92% | 27,773,130 |
| Jun 30, 2026 | 98.60 | 113.60 | 95.20 | 102.80 | 102.80 | 7.48% | 25,862,800 |
| Jun 29, 2026 | 90.70 | 96.60 | 90.50 | 95.65 | 95.65 | 6.22% | 7,426,699 |
| Jun 26, 2026 | 92.80 | 93.00 | 89.60 | 90.05 | 90.05 | -2.96% | 5,953,318 |
| Jun 25, 2026 | 97.05 | 98.60 | 91.85 | 92.80 | 92.80 | -4.03% | 8,579,522 |
| Jun 24, 2026 | 98.00 | 99.95 | 95.75 | 96.70 | 96.70 | -1.33% | 7,924,952 |
| Jun 23, 2026 | 105.80 | 106.00 | 97.35 | 98.00 | 98.00 | -6.67% | 11,400,930 |
| Jun 22, 2026 | 109.90 | 109.90 | 103.50 | 105.00 | 105.00 | -3.05% | 6,727,678 |
| Jun 18, 2026 | 108.20 | 110.70 | 106.20 | 108.30 | 108.30 | 0.09% | 8,184,755 |
| Jun 17, 2026 | 108.50 | 109.70 | 106.20 | 108.20 | 108.20 | 0.74% | 3,574,492 |
| Jun 16, 2026 | 114.50 | 114.50 | 106.60 | 107.40 | 107.40 | -5.37% | 7,224,828 |
| Jun 15, 2026 | 109.70 | 115.40 | 109.20 | 113.50 | 113.50 | 6.27% | 9,020,388 |
| 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 |