Uju Holding Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-16 | 1.100 | 1.100 | 1.100 | 1.100 | 1.025 | 0 |
| 2024-05-14 | 1.100 | 1.100 | 1.100 | 1.100 | 1.025 | 0 |
| 2024-05-13 | 1.100 | 1.100 | 1.100 | 1.100 | 1.025 | 0 |
| 2024-05-10 | 1.100 | 1.100 | 1.100 | 1.100 | 1.025 | 0 |
| 2024-05-09 | 1.120 | 1.120 | 1.120 | 1.120 | 1.044 | 2,000 |
| 2024-05-08 | 1.130 | 1.130 | 1.120 | 1.120 | 1.044 | 1,000 |
| 2024-05-07 | 1.150 | 1.150 | 1.100 | 1.100 | 1.025 | 9,000 |
| 2024-05-06 | 1.400 | 1.400 | 1.160 | 1.230 | 1.146 | 35,000 |
| 2024-05-03 | 1.430 | 1.430 | 1.430 | 1.430 | 1.332 | 5,000 |
| 2024-05-02 | 1.430 | 1.430 | 1.430 | 1.430 | 1.332 | 0 |
| 2024-04-30 | 1.430 | 1.430 | 1.400 | 1.430 | 1.332 | 11,000 |
| 2024-04-29 | 1.430 | 1.430 | 1.430 | 1.430 | 1.332 | 7,000 |
| 2024-04-26 | 1.430 | 1.430 | 1.430 | 1.430 | 1.332 | 0 |
| 2024-04-25 | 1.430 | 1.430 | 1.430 | 1.430 | 1.332 | 5,000 |
| 2024-04-24 | 1.360 | 1.430 | 1.360 | 1.430 | 1.332 | 3,000 |
| 2024-04-23 | 1.430 | 1.430 | 1.430 | 1.430 | 1.332 | 0 |
| 2024-04-22 | 1.430 | 1.430 | 1.430 | 1.430 | 1.332 | 0 |
| 2024-04-19 | 1.430 | 1.430 | 1.430 | 1.430 | 1.332 | 0 |
| 2024-04-18 | 1.430 | 1.430 | 1.430 | 1.430 | 1.332 | 0 |
| 2024-04-17 | 1.430 | 1.430 | 1.430 | 1.430 | 1.332 | 0 |
| 2024-04-16 | 1.430 | 1.430 | 1.430 | 1.430 | 1.332 | 5,000 |
| 2024-04-15 | 1.440 | 1.440 | 1.440 | 1.440 | 1.342 | 0 |
| 2024-04-12 | 1.440 | 1.440 | 1.440 | 1.440 | 1.342 | 0 |
| 2024-04-11 | 1.440 | 1.440 | 1.440 | 1.440 | 1.342 | 0 |
| 2024-04-10 | 1.440 | 1.440 | 1.440 | 1.440 | 1.342 | 0 |
| 2024-04-09 | 1.440 | 1.440 | 1.440 | 1.440 | 1.342 | 0 |
| 2024-04-08 | 1.440 | 1.440 | 1.440 | 1.440 | 1.342 | 0 |
| 2024-04-05 | 1.450 | 1.450 | 1.450 | 1.450 | 1.351 | 0 |
| 2024-04-03 | 1.450 | 1.450 | 1.450 | 1.450 | 1.351 | 0 |
| 2024-04-02 | 1.450 | 1.450 | 1.450 | 1.450 | 1.351 | 0 |
| 2024-03-28 | 1.450 | 1.450 | 1.450 | 1.450 | 1.351 | 0 |
| 2024-03-27 | 1.450 | 1.450 | 1.450 | 1.450 | 1.351 | 0 |
| 2024-03-26 | 1.360 | 1.450 | 1.360 | 1.450 | 1.351 | 3,000 |
| 2024-03-25 | 1.360 | 1.360 | 1.360 | 1.360 | 1.267 | 0 |
| 2024-03-22 | 1.360 | 1.360 | 1.360 | 1.360 | 1.267 | 0 |
| 2024-03-21 | 1.360 | 1.360 | 1.360 | 1.360 | 1.267 | 0 |
| 2024-03-20 | 1.350 | 1.350 | 1.350 | 1.350 | 1.258 | 0 |
| 2024-03-19 | 1.350 | 1.350 | 1.350 | 1.350 | 1.258 | 1,000 |
| 2024-03-18 | 1.350 | 1.350 | 1.350 | 1.350 | 1.258 | 2,000 |
| 2024-03-15 | 1.330 | 1.330 | 1.330 | 1.330 | 1.239 | 0 |
| 2024-03-14 | 1.360 | 1.380 | 1.330 | 1.330 | 1.239 | 133,000 |
| 2024-03-13 | 1.360 | 1.360 | 1.360 | 1.360 | 1.267 | 0 |
| 2024-03-12 | 1.360 | 1.360 | 1.360 | 1.360 | 1.267 | 0 |
| 2024-03-11 | 1.360 | 1.360 | 1.360 | 1.360 | 1.267 | 0 |
| 2024-03-08 | 1.360 | 1.360 | 1.360 | 1.360 | 1.267 | 0 |
| 2024-03-07 | 1.360 | 1.360 | 1.360 | 1.360 | 1.267 | 0 |
| 2024-03-06 | 1.360 | 1.360 | 1.360 | 1.360 | 1.267 | 0 |
| 2024-03-05 | 1.360 | 1.360 | 1.360 | 1.360 | 1.267 | 65,000 |
| 2024-03-04 | 1.360 | 1.360 | 1.360 | 1.360 | 1.267 | 0 |
| 2024-03-01 | 1.360 | 1.360 | 1.360 | 1.360 | 1.267 | 739,000 |
| 2024-02-29 | 1.360 | 1.360 | 1.360 | 1.360 | 1.267 | 0 |
| 2024-02-28 | 1.360 | 1.360 | 1.360 | 1.360 | 1.267 | 0 |
| 2024-02-27 | 1.360 | 1.360 | 1.360 | 1.360 | 1.267 | 0 |
| 2024-02-26 | 1.360 | 1.360 | 1.360 | 1.360 | 1.267 | 0 |
| 2024-02-23 | 1.360 | 1.360 | 1.360 | 1.360 | 1.267 | 0 |
| 2024-02-22 | 1.350 | 1.350 | 1.350 | 1.350 | 1.258 | 0 |
| 2024-02-21 | 1.350 | 1.350 | 1.350 | 1.350 | 1.258 | 0 |
| 2024-02-20 | 1.350 | 1.350 | 1.350 | 1.350 | 1.258 | 0 |
| 2024-02-19 | 1.200 | 1.350 | 1.200 | 1.350 | 1.258 | 1,000 |
| 2024-02-16 | 1.400 | 1.400 | 1.400 | 1.400 | 1.304 | 0 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-06-03 | 0.0500 HKD |
| 2025-06-03 | 0.0400 HKD |
| 2024-06-04 | 0.0500 HKD |
| 2023-06-02 | 0.0200 HKD |
| 2022-06-02 | 0.1000 HKD |
Open, high, low and close are as traded (HKD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.