UP Fintech Holding Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-23 | 4.060 | 4.080 | 4.050 | 4.060 | 4.060 | 17,028 |
| 2026-10-22 | 4.070 | 4.100 | 4.000 | 4.070 | 4.070 | 26,520 |
| 2026-10-21 | 4.070 | 4.120 | 4.010 | 4.111 | 4.111 | 1,939 |
| 2026-10-20 | 4.020 | 4.120 | 4.010 | 4.100 | 4.100 | 7,211 |
| 2026-10-19 | 4.120 | 4.120 | 4.041 | 4.051 | 4.051 | 3,729 |
| 2026-10-16 | 4.300 | 4.300 | 4.098 | 4.115 | 4.115 | 11,617 |
| 2026-10-15 | 4.170 | 4.332 | 4.110 | 4.329 | 4.329 | 12,423 |
| 2026-10-14 | 4.300 | 4.320 | 4.160 | 4.160 | 4.160 | 15,480 |
| 2026-10-13 | 4.410 | 4.420 | 4.340 | 4.340 | 4.340 | 6,344 |
| 2026-10-12 | 4.410 | 4.490 | 4.400 | 4.440 | 4.440 | 4,693 |
| 2026-10-09 | 4.400 | 4.460 | 4.350 | 4.430 | 4.430 | 23,332 |
| 2026-10-08 | 4.380 | 4.410 | 4.300 | 4.319 | 4.319 | 2,699 |
| 2026-10-07 | 4.300 | 4.440 | 4.300 | 4.431 | 4.431 | 17,397 |
| 2026-10-06 | 4.461 | 4.461 | 4.461 | 4.461 | 4.461 | 1,265 |
| 2026-10-05 | 4.190 | 4.461 | 4.180 | 4.461 | 4.461 | 5,185 |
| 2026-10-02 | 4.440 | 4.440 | 4.140 | 4.180 | 4.180 | 7,931 |
| 2026-10-01 | 4.580 | 4.600 | 4.440 | 4.440 | 4.440 | 17,336 |
| 2026-09-30 | 4.550 | 4.609 | 4.550 | 4.581 | 4.581 | 6,069 |
| 2026-09-29 | 4.680 | 4.700 | 4.540 | 4.559 | 4.559 | 5,348 |
| 2026-09-28 | 4.620 | 4.670 | 4.619 | 4.670 | 4.670 | 2,887 |
| 2026-09-25 | 4.720 | 4.730 | 4.640 | 4.670 | 4.670 | 3,139 |
| 2026-09-24 | 4.750 | 4.750 | 4.750 | 4.750 | 4.750 | 10,570 |
| 2026-09-23 | 4.930 | 4.930 | 4.749 | 4.750 | 4.750 | 2,488 |
| 2026-09-22 | 4.900 | 4.985 | 4.811 | 4.870 | 4.870 | 23,011 |
| 2026-09-21 | 4.870 | 4.880 | 4.761 | 4.870 | 4.870 | 3,746 |
| 2026-09-18 | 4.790 | 4.800 | 4.740 | 4.761 | 4.761 | 12,125 |
| 2026-09-17 | 4.660 | 4.780 | 4.660 | 4.740 | 4.740 | 1,680 |
| 2026-09-16 | 4.790 | 4.790 | 4.681 | 4.699 | 4.699 | 1,487 |
| 2026-09-15 | 4.822 | 4.870 | 4.730 | 4.730 | 4.730 | 6,740 |
| 2026-09-14 | 4.800 | 4.939 | 4.800 | 4.870 | 4.870 | 4,295 |
| 2026-09-11 | 5.000 | 5.000 | 4.881 | 4.900 | 4.900 | 7,326 |
| 2026-09-10 | 5.100 | 5.100 | 4.900 | 4.900 | 4.900 | 18,073 |
| 2026-09-09 | 5.090 | 5.090 | 5.090 | 5.090 | 5.090 | 5,152 |
| 2026-09-08 | 5.000 | 5.090 | 4.990 | 5.090 | 5.090 | 26,674 |
| 2026-09-07 | 4.810 | 4.810 | 4.810 | 4.810 | 4.810 | 0 |
| 2026-09-04 | 4.810 | 4.810 | 4.810 | 4.810 | 4.810 | 10 |
| 2026-09-03 | 4.810 | 4.810 | 4.810 | 4.810 | 4.810 | 27,919 |
| 2026-09-02 | 4.870 | 4.920 | 4.801 | 4.810 | 4.810 | 19,393 |
| 2026-09-01 | 5.020 | 5.030 | 4.929 | 4.937 | 4.937 | 11,155 |
| 2026-08-31 | 4.990 | 5.081 | 4.940 | 5.081 | 5.081 | 10,858 |
| 2026-08-28 | 5.050 | 5.100 | 4.981 | 5.003 | 5.003 | 9,728 |
| 2026-08-27 | 5.290 | 5.290 | 5.290 | 5.290 | 5.290 | 51,150 |
| 2026-08-26 | 5.470 | 5.570 | 5.131 | 5.290 | 5.290 | 65,642 |
| 2026-08-25 | 5.150 | 5.440 | 5.150 | 5.430 | 5.430 | 67,016 |
| 2026-08-24 | 5.351 | 5.351 | 5.351 | 5.351 | 5.351 | 30,654 |
| 2026-08-21 | 5.321 | 5.360 | 5.090 | 5.351 | 5.351 | 55,103 |
| 2026-08-20 | 4.769 | 4.769 | 4.769 | 4.769 | 4.769 | 38,943 |
| 2026-08-19 | 4.769 | 4.769 | 4.769 | 4.769 | 4.769 | 35,248 |
| 2026-08-18 | 4.750 | 4.820 | 4.739 | 4.769 | 4.769 | 6,873 |
| 2026-08-17 | 4.780 | 4.812 | 4.610 | 4.810 | 4.810 | 20,681 |
| 2026-08-14 | 4.591 | 4.680 | 4.485 | 4.580 | 4.580 | 7,305 |
| 2026-08-13 | 4.615 | 4.620 | 4.535 | 4.600 | 4.600 | 9,411 |
| 2026-08-12 | 4.740 | 4.740 | 4.740 | 4.740 | 4.740 | 72,657 |
| 2026-08-11 | 4.860 | 4.900 | 4.721 | 4.740 | 4.740 | 12,947 |
| 2026-08-10 | 4.850 | 4.860 | 4.755 | 4.846 | 4.846 | 14,788 |
| 2026-08-07 | 4.760 | 4.760 | 4.760 | 4.760 | 4.760 | 4,950 |
| 2026-08-06 | 4.800 | 4.810 | 4.710 | 4.760 | 4.760 | 17,168 |
| 2026-08-05 | 4.830 | 4.840 | 4.735 | 4.770 | 4.770 | 28,949 |
| 2026-08-04 | 4.850 | 4.960 | 4.765 | 4.765 | 4.765 | 16,405 |
| 2026-08-03 | 4.900 | 4.910 | 4.809 | 4.861 | 4.861 | 5,237 |
Page 1 of 4 · 228 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (USD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.