UP Fintech Holding Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-31 | 4.811 | 4.811 | 4.811 | 4.811 | 4.811 | 4,507 |
| 2026-07-30 | 4.811 | 4.811 | 4.811 | 4.811 | 4.811 | 1,851 |
| 2026-07-29 | 4.811 | 4.811 | 4.811 | 4.811 | 4.811 | 2,354 |
| 2026-07-28 | 4.820 | 4.920 | 4.685 | 4.811 | 4.811 | 26,407 |
| 2026-07-27 | 4.760 | 4.899 | 4.745 | 4.850 | 4.850 | 31,244 |
| 2026-07-24 | 4.860 | 4.880 | 4.690 | 4.770 | 4.770 | 39,816 |
| 2026-07-23 | 5.010 | 5.070 | 4.815 | 4.815 | 4.815 | 12,014 |
| 2026-07-22 | 4.790 | 5.059 | 4.770 | 5.031 | 5.031 | 26,697 |
| 2026-07-21 | 4.740 | 4.900 | 4.670 | 4.811 | 4.811 | 13,570 |
| 2026-07-20 | 4.610 | 4.730 | 4.610 | 4.729 | 4.729 | 12,566 |
| 2026-07-17 | 4.560 | 4.685 | 4.451 | 4.671 | 4.671 | 7,249 |
| 2026-07-16 | 4.720 | 4.760 | 4.610 | 4.610 | 4.610 | 1,095 |
| 2026-07-15 | 4.700 | 4.811 | 4.660 | 4.710 | 4.710 | 7,925 |
| 2026-07-14 | 4.599 | 4.631 | 4.590 | 4.611 | 4.611 | 3,259 |
| 2026-07-13 | 4.610 | 4.670 | 4.565 | 4.565 | 4.565 | 2,069 |
| 2026-07-10 | 4.670 | 4.802 | 4.600 | 4.610 | 4.610 | 3,140 |
| 2026-07-09 | 4.670 | 4.730 | 4.610 | 4.720 | 4.720 | 2,160 |
| 2026-07-08 | 4.480 | 4.670 | 4.480 | 4.610 | 4.610 | 26,715 |
| 2026-07-07 | 4.640 | 4.679 | 4.535 | 4.625 | 4.625 | 32,876 |
| 2026-07-06 | 4.600 | 4.650 | 4.548 | 4.620 | 4.620 | 15,330 |
| 2026-07-03 | 4.560 | 4.560 | 4.560 | 4.560 | 4.560 | 0 |
| 2026-07-02 | 4.630 | 4.660 | 4.450 | 4.560 | 4.560 | 12,536 |
| 2026-07-01 | 4.400 | 4.680 | 4.380 | 4.669 | 4.669 | 17,952 |
| 2026-06-30 | 4.590 | 4.590 | 4.475 | 4.480 | 4.480 | 7,981 |
| 2026-06-29 | 4.690 | 4.740 | 4.521 | 4.550 | 4.550 | 12,016 |
| 2026-06-26 | 4.600 | 4.680 | 4.560 | 4.625 | 4.625 | 37,959 |
| 2026-06-25 | 4.670 | 4.670 | 4.579 | 4.608 | 4.608 | 13,677 |
| 2026-06-24 | 4.670 | 4.721 | 4.610 | 4.700 | 4.700 | 8,289 |
| 2026-06-23 | 4.730 | 4.750 | 4.580 | 4.677 | 4.677 | 6,083 |
| 2026-06-22 | 4.720 | 4.850 | 4.660 | 4.755 | 4.755 | 6,957 |
| 2026-06-19 | 4.740 | 4.740 | 4.740 | 4.740 | 4.740 | 0 |
| 2026-06-18 | 4.740 | 4.740 | 4.740 | 4.740 | 4.740 | 3,635 |
| 2026-06-17 | 4.590 | 4.780 | 4.590 | 4.740 | 4.740 | 3,804 |
| 2026-06-16 | 4.750 | 4.820 | 4.650 | 4.700 | 4.700 | 7,268 |
| 2026-06-15 | 4.860 | 5.000 | 4.810 | 4.910 | 4.910 | 16,637 |
| 2026-06-12 | 4.830 | 4.880 | 4.700 | 4.721 | 4.721 | 16,104 |
| 2026-06-11 | 4.830 | 4.860 | 4.715 | 4.760 | 4.760 | 13,421 |
| 2026-06-10 | 4.788 | 5.041 | 4.630 | 4.920 | 4.920 | 145,194 |
| 2026-06-09 | 4.650 | 4.760 | 4.469 | 4.720 | 4.720 | 21,560 |
| 2026-06-08 | 4.470 | 4.730 | 4.430 | 4.705 | 4.705 | 27,810 |
| 2026-06-05 | 4.700 | 4.780 | 4.481 | 4.540 | 4.540 | 58,736 |
| 2026-06-04 | 4.640 | 4.806 | 4.500 | 4.775 | 4.775 | 32,387 |
| 2026-06-03 | 4.910 | 4.940 | 4.600 | 4.650 | 4.650 | 103,550 |
| 2026-06-02 | 5.110 | 5.251 | 4.691 | 4.910 | 4.910 | 202,510 |
| 2026-06-01 | 5.110 | 5.140 | 4.931 | 5.111 | 5.111 | 50,796 |
| 2026-05-29 | 4.990 | 5.279 | 4.922 | 5.245 | 5.245 | 67,831 |
| 2026-05-28 | 4.980 | 5.100 | 4.835 | 4.991 | 4.991 | 97,200 |
| 2026-05-27 | 5.050 | 5.130 | 4.802 | 5.071 | 5.071 | 65,503 |
| 2026-05-26 | 4.660 | 5.050 | 4.530 | 4.969 | 4.969 | 86,987 |
| 2026-05-22 | 5.830 | 5.830 | 3.269 | 4.500 | 4.500 | 581,610 |
| 2026-05-21 | 5.920 | 5.960 | 5.720 | 5.870 | 5.870 | 24,623 |
| 2026-05-20 | 5.840 | 5.960 | 5.769 | 5.899 | 5.899 | 10,333 |
| 2026-05-19 | 6.020 | 6.080 | 5.826 | 5.898 | 5.898 | 28,907 |
| 2026-05-18 | 6.320 | 6.320 | 5.995 | 6.030 | 6.030 | 23,923 |
| 2026-05-15 | 6.360 | 6.360 | 6.150 | 6.280 | 6.280 | 39,788 |
| 2026-05-14 | 6.580 | 6.580 | 6.580 | 6.580 | 6.580 | 29,691 |
| 2026-05-13 | 6.300 | 6.690 | 6.230 | 6.580 | 6.580 | 99,058 |
| 2026-05-12 | 6.380 | 6.380 | 6.151 | 6.245 | 6.245 | 27,309 |
| 2026-05-11 | 6.450 | 6.489 | 6.350 | 6.400 | 6.400 | 3,875 |
| 2026-05-08 | 6.600 | 6.610 | 6.290 | 6.410 | 6.410 | 14,662 |
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.