UP Fintech Holding Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-02-10 | 8.570 | 8.600 | 8.445 | 8.550 | 8.550 | 15,630 |
| 2026-02-09 | 8.150 | 8.631 | 8.150 | 8.631 | 8.631 | 25,528 |
| 2026-02-06 | 7.878 | 8.209 | 7.840 | 8.160 | 8.160 | 27,192 |
| 2026-02-05 | 8.200 | 8.200 | 7.680 | 7.730 | 7.730 | 30,118 |
| 2026-02-04 | 8.360 | 8.360 | 7.922 | 7.958 | 7.958 | 54,541 |
| 2026-02-03 | 8.440 | 8.560 | 8.075 | 8.169 | 8.169 | 8,995 |
| 2026-02-02 | 8.600 | 8.600 | 8.313 | 8.405 | 8.405 | 30,015 |
| 2026-01-30 | 8.700 | 8.819 | 8.550 | 8.619 | 8.619 | 30,530 |
| 2026-01-29 | 8.860 | 8.940 | 8.599 | 8.731 | 8.731 | 30,921 |
| 2026-01-28 | 8.830 | 9.180 | 8.830 | 8.879 | 8.879 | 21,927 |
| 2026-01-27 | 8.960 | 8.960 | 8.795 | 8.829 | 8.829 | 6,591 |
| 2026-01-26 | 8.770 | 9.056 | 8.640 | 8.845 | 8.845 | 18,351 |
| 2026-01-23 | 8.790 | 8.850 | 8.736 | 8.805 | 8.805 | 21,199 |
| 2026-01-22 | 9.180 | 9.349 | 8.665 | 8.665 | 8.665 | 31,991 |
| 2026-01-21 | 9.160 | 9.273 | 9.000 | 9.040 | 9.040 | 8,786 |
| 2026-01-20 | 8.960 | 9.139 | 8.790 | 9.098 | 9.098 | 38,081 |
| 2026-01-19 | 9.060 | 9.060 | 9.060 | 9.060 | 9.060 | 0 |
| 2026-01-16 | 9.250 | 9.250 | 8.870 | 9.060 | 9.060 | 39,451 |
| 2026-01-15 | 9.140 | 9.339 | 9.060 | 9.319 | 9.319 | 54,838 |
| 2026-01-14 | 9.650 | 9.650 | 9.040 | 9.040 | 9.040 | 71,494 |
| 2026-01-13 | 10.140 | 10.230 | 9.200 | 9.369 | 9.369 | 151,414 |
| 2026-01-12 | 9.880 | 10.398 | 9.640 | 10.397 | 10.397 | 73,457 |
| 2026-01-09 | 10.080 | 10.110 | 9.681 | 9.720 | 9.720 | 8,944 |
| 2026-01-08 | 9.980 | 10.220 | 9.805 | 10.015 | 10.015 | 14,210 |
| 2026-01-07 | 10.540 | 10.540 | 9.881 | 9.931 | 9.931 | 24,694 |
| 2026-01-06 | 11.100 | 11.350 | 10.242 | 10.280 | 10.280 | 50,652 |
| 2026-01-05 | 10.440 | 11.209 | 10.360 | 11.209 | 11.209 | 67,306 |
| 2026-01-02 | 9.750 | 10.348 | 9.750 | 10.347 | 10.347 | 16,162 |
| 2025-12-31 | 9.470 | 9.640 | 9.450 | 9.631 | 9.631 | 7,254 |
| 2025-12-30 | 9.150 | 9.580 | 9.100 | 9.580 | 9.580 | 35,037 |
| 2025-12-29 | 8.996 | 9.109 | 8.910 | 9.065 | 9.065 | 7,907 |
| 2025-12-24 | 8.940 | 9.030 | 8.940 | 9.011 | 9.011 | 7,620 |
| 2025-12-23 | 8.990 | 9.090 | 8.920 | 9.025 | 9.025 | 26,984 |
| 2025-12-22 | 9.060 | 9.140 | 9.000 | 9.061 | 9.061 | 10,749 |
| 2025-12-19 | 8.880 | 9.165 | 8.850 | 9.031 | 9.031 | 30,021 |
| 2025-12-18 | 8.900 | 8.943 | 8.755 | 8.845 | 8.845 | 3,128 |
| 2025-12-17 | 9.050 | 9.050 | 8.732 | 8.733 | 8.733 | 4,066 |
| 2025-12-16 | 8.750 | 8.995 | 8.700 | 8.888 | 8.888 | 5,777 |
| 2025-12-15 | 9.200 | 9.220 | 8.841 | 8.841 | 8.841 | 28,500 |
| 2025-12-12 | 9.420 | 9.490 | 9.255 | 9.326 | 9.326 | 14,018 |
| 2025-12-11 | 9.010 | 9.605 | 9.010 | 9.485 | 9.485 | 52,299 |
| 2025-12-10 | 9.260 | 9.380 | 9.140 | 9.279 | 9.279 | 11,653 |
| 2025-12-09 | 9.138 | 9.354 | 9.100 | 9.291 | 9.291 | 5,068 |
| 2025-12-08 | 9.280 | 9.400 | 9.111 | 9.260 | 9.260 | 22,286 |
| 2025-12-05 | 9.070 | 9.468 | 8.941 | 9.235 | 9.235 | 33,055 |
| 2025-12-04 | 8.750 | 9.560 | 8.750 | 9.025 | 9.025 | 156,013 |
| 2025-12-03 | 8.880 | 8.880 | 8.575 | 8.588 | 8.588 | 9,241 |
| 2025-12-02 | 8.702 | 8.900 | 8.600 | 8.841 | 8.841 | 28,006 |
← NewerPage 4 of 4 · 228 trading days
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.