UP Fintech Holding Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-05-07 | 7.000 | 7.040 | 6.540 | 6.540 | 6.540 | 27,708 |
| 2026-05-06 | 6.690 | 6.980 | 6.690 | 6.910 | 6.910 | 22,480 |
| 2026-05-05 | 6.880 | 6.880 | 6.655 | 6.720 | 6.720 | 4,667 |
| 2026-05-04 | 6.790 | 6.901 | 6.710 | 6.790 | 6.790 | 5,680 |
| 2026-05-01 | 6.500 | 6.769 | 6.500 | 6.740 | 6.740 | 13,426 |
| 2026-04-30 | 6.580 | 6.630 | 6.520 | 6.620 | 6.620 | 2,281 |
| 2026-04-29 | 6.780 | 6.780 | 6.500 | 6.520 | 6.520 | 7,917 |
| 2026-04-28 | 6.730 | 6.730 | 6.530 | 6.690 | 6.690 | 2,280 |
| 2026-04-27 | 6.910 | 6.910 | 6.910 | 6.910 | 6.910 | 7,987 |
| 2026-04-24 | 6.670 | 6.940 | 6.670 | 6.910 | 6.910 | 3,069 |
| 2026-04-23 | 6.880 | 6.990 | 6.503 | 6.569 | 6.569 | 19,152 |
| 2026-04-22 | 6.980 | 7.129 | 6.960 | 7.029 | 7.029 | 2,610 |
| 2026-04-21 | 7.190 | 7.190 | 6.910 | 6.945 | 6.945 | 6,631 |
| 2026-04-20 | 7.260 | 7.260 | 7.090 | 7.100 | 7.100 | 9,119 |
| 2026-04-17 | 7.100 | 7.100 | 7.100 | 7.100 | 7.100 | 46,371 |
| 2026-04-16 | 7.370 | 7.420 | 7.070 | 7.100 | 7.100 | 16,226 |
| 2026-04-15 | 7.090 | 7.250 | 7.050 | 7.195 | 7.195 | 11,029 |
| 2026-04-14 | 6.800 | 6.800 | 6.800 | 6.800 | 6.800 | 19,986 |
| 2026-04-13 | 6.580 | 6.800 | 6.560 | 6.800 | 6.800 | 9,437 |
| 2026-04-10 | 6.720 | 6.750 | 6.532 | 6.620 | 6.620 | 4,060 |
| 2026-04-09 | 6.600 | 6.720 | 6.580 | 6.651 | 6.651 | 7,506 |
| 2026-04-08 | 6.820 | 6.961 | 6.631 | 6.810 | 6.810 | 24,852 |
| 2026-04-07 | 6.400 | 6.430 | 6.180 | 6.250 | 6.250 | 8,228 |
| 2026-04-02 | 6.180 | 6.409 | 6.120 | 6.370 | 6.370 | 38,871 |
| 2026-04-01 | 6.380 | 6.570 | 6.360 | 6.495 | 6.495 | 33,059 |
| 2026-03-31 | 6.030 | 6.300 | 5.960 | 6.285 | 6.285 | 19,876 |
| 2026-03-30 | 6.110 | 6.160 | 6.049 | 6.072 | 6.072 | 15,762 |
| 2026-03-27 | 6.240 | 6.260 | 6.070 | 6.111 | 6.111 | 25,760 |
| 2026-03-26 | 6.510 | 6.510 | 6.152 | 6.210 | 6.210 | 69,499 |
| 2026-03-25 | 6.950 | 6.950 | 6.635 | 6.635 | 6.635 | 5,581 |
| 2026-03-24 | 6.800 | 6.850 | 6.650 | 6.700 | 6.700 | 11,485 |
| 2026-03-23 | 6.650 | 6.850 | 6.310 | 6.771 | 6.771 | 75,368 |
| 2026-03-20 | 6.790 | 6.800 | 6.510 | 6.530 | 6.530 | 38,890 |
| 2026-03-19 | 7.287 | 7.450 | 6.565 | 6.813 | 6.813 | 130,328 |
| 2026-03-18 | 7.490 | 7.550 | 7.125 | 7.130 | 7.130 | 25,187 |
| 2026-03-17 | 7.360 | 7.490 | 7.300 | 7.449 | 7.449 | 40,677 |
| 2026-03-16 | 7.470 | 7.490 | 7.335 | 7.369 | 7.369 | 10,769 |
| 2026-03-13 | 7.350 | 7.480 | 7.270 | 7.289 | 7.289 | 5,000 |
| 2026-03-12 | 7.600 | 7.620 | 7.340 | 7.385 | 7.385 | 13,340 |
| 2026-03-11 | 7.850 | 7.850 | 7.500 | 7.575 | 7.575 | 7,326 |
| 2026-03-10 | 7.500 | 7.829 | 7.423 | 7.745 | 7.745 | 42,092 |
| 2026-03-09 | 7.060 | 7.200 | 6.989 | 7.170 | 7.170 | 36,894 |
| 2026-03-06 | 7.430 | 7.430 | 7.181 | 7.190 | 7.190 | 25,787 |
| 2026-03-05 | 7.670 | 7.670 | 7.149 | 7.219 | 7.219 | 43,682 |
| 2026-03-04 | 7.400 | 7.710 | 7.400 | 7.640 | 7.640 | 43,023 |
| 2026-03-03 | 7.570 | 7.720 | 7.195 | 7.450 | 7.450 | 26,697 |
| 2026-03-02 | 7.540 | 7.830 | 7.540 | 7.770 | 7.770 | 30,272 |
| 2026-02-27 | 7.870 | 7.977 | 7.767 | 7.767 | 7.767 | 75,625 |
| 2026-02-26 | 7.990 | 8.161 | 7.950 | 7.979 | 7.979 | 19,449 |
| 2026-02-25 | 7.880 | 8.140 | 7.851 | 8.140 | 8.140 | 27,543 |
| 2026-02-24 | 7.790 | 7.891 | 7.570 | 7.881 | 7.881 | 20,347 |
| 2026-02-23 | 8.020 | 8.127 | 7.769 | 7.770 | 7.770 | 25,983 |
| 2026-02-20 | 7.930 | 8.168 | 7.920 | 8.131 | 8.131 | 33,544 |
| 2026-02-19 | 7.952 | 8.030 | 7.880 | 7.959 | 7.959 | 11,547 |
| 2026-02-18 | 7.930 | 8.120 | 7.930 | 8.025 | 8.025 | 10,344 |
| 2026-02-17 | 8.170 | 8.170 | 7.902 | 8.085 | 8.085 | 46,946 |
| 2026-02-16 | 8.101 | 8.101 | 8.101 | 8.101 | 8.101 | 0 |
| 2026-02-13 | 7.990 | 8.125 | 7.963 | 8.101 | 8.101 | 14,759 |
| 2026-02-12 | 8.400 | 8.440 | 7.821 | 7.921 | 7.921 | 49,170 |
| 2026-02-11 | 8.460 | 8.500 | 8.172 | 8.280 | 8.280 | 31,195 |
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.