Uju Holding Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-16	2.200	2.200	2.200	2.200	2.050	0
2023-11-15	2.200	2.200	2.200	2.200	2.050	0
2023-11-14	2.200	2.200	2.200	2.200	2.050	0
2023-11-13	2.200	2.200	2.200	2.200	2.050	0
2023-11-10	2.290	2.290	2.290	2.290	2.134	0
2023-11-09	2.290	2.290	2.290	2.290	2.134	0
2023-11-08	2.290	2.290	2.290	2.290	2.134	0
2023-11-07	2.290	2.290	2.290	2.290	2.134	0
2023-11-06	2.300	2.300	2.300	2.300	2.143	0
2023-11-03	2.300	2.300	2.300	2.300	2.143	0
2023-11-02	2.300	2.300	2.300	2.300	2.143	0
2023-11-01	2.300	2.300	2.300	2.300	2.143	0
2023-10-31	2.300	2.300	2.300	2.300	2.143	0
2023-10-30	2.300	2.300	2.300	2.300	2.143	0
2023-10-27	2.300	2.300	2.300	2.300	2.143	0
2023-10-26	2.300	2.300	2.300	2.300	2.143	0
2023-10-25	2.300	2.300	2.300	2.300	2.143	0
2023-10-24	2.300	2.300	2.300	2.300	2.143	0
2023-10-20	2.300	2.300	2.300	2.300	2.143	18,000
2023-10-19	2.400	2.400	2.300	2.300	2.143	9,000
2023-10-18	2.480	2.480	2.480	2.480	2.311	0
2023-10-17	2.560	2.560	2.560	2.560	2.385	0
2023-10-16	2.600	2.600	2.580	2.580	2.404	2,000
2023-10-13	2.680	2.680	2.680	2.680	2.497	0
2023-10-12	2.690	2.690	2.690	2.690	2.506	0
2023-10-11	2.690	2.690	2.690	2.690	2.506	0
2023-10-10	2.720	2.820	2.700	2.700	2.516	7,000
2023-10-09	2.720	2.720	2.720	2.720	2.534	0
2023-10-06	2.720	2.720	2.720	2.720	2.534	0
2023-10-05	2.720	2.720	2.720	2.720	2.534	0
2023-10-04	2.750	2.750	2.750	2.750	2.562	0
2023-10-03	2.770	2.770	2.770	2.770	2.581	0
2023-09-29	2.020	2.860	2.020	2.780	2.590	8,000
2023-09-28	2.200	2.200	2.200	2.200	2.050	0
2023-09-27	2.200	2.200	2.200	2.200	2.050	1,000
2023-09-26	2.200	2.200	2.200	2.200	2.050	0
2023-09-25	2.200	2.200	2.200	2.200	2.050	0
2023-09-22	2.200	2.200	2.200	2.200	2.050	0
2023-09-21	2.170	2.170	2.170	2.170	2.022	1,000
2023-09-20	2.200	2.200	2.200	2.200	2.050	0
2023-09-19	2.200	2.200	2.200	2.200	2.050	3,000
2023-09-18	2.200	2.200	2.200	2.200	2.050	5,000
2023-09-15	2.320	2.320	2.300	2.300	2.143	6,000
2023-09-14	2.500	2.500	2.500	2.500	2.329	0
2023-09-13	2.730	2.730	2.730	2.730	2.544	20,000
2023-09-12	2.730	2.730	2.730	2.730	2.544	0
2023-09-11	2.730	2.730	2.730	2.730	2.544	0
2023-09-07	2.730	2.730	2.730	2.730	2.544	0
2023-09-06	2.740	2.740	2.740	2.740	2.553	0
2023-09-05	2.740	2.740	2.740	2.740	2.553	0
2023-09-04	2.750	2.750	2.750	2.750	2.562	0
2023-08-31	2.750	2.750	2.750	2.750	2.562	0
2023-08-30	2.750	2.750	2.750	2.750	2.562	0
2023-08-29	2.800	2.800	2.790	2.790	2.600	6,000
2023-08-28	2.790	2.800	2.790	2.790	2.600	17,000
2023-08-25	2.790	2.790	2.790	2.790	2.600	0
2023-08-24	2.790	2.790	2.790	2.790	2.600	0
2023-08-23	2.820	2.820	2.820	2.820	2.628	0
2023-08-22	2.840	2.840	2.840	2.840	2.646	0
2023-08-21	2.850	2.850	2.850	2.850	2.655	0

← NewerPage 13 of 21 · 1,219 trading daysOlder →

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.