Uju Holding Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-18	2.850	2.850	2.850	2.850	2.655	0
2023-08-17	2.890	2.890	2.890	2.890	2.693	0
2023-08-16	2.890	2.890	2.890	2.890	2.693	0
2023-08-15	2.890	2.890	2.890	2.890	2.693	0
2023-08-14	2.890	2.890	2.890	2.890	2.693	0
2023-08-11	2.890	2.890	2.890	2.890	2.693	0
2023-08-10	2.890	2.890	2.890	2.890	2.693	0
2023-08-09	2.890	2.890	2.890	2.890	2.693	0
2023-08-08	2.890	2.890	2.890	2.890	2.693	5,000
2023-08-07	2.900	2.900	2.900	2.900	2.702	0
2023-08-04	2.900	2.900	2.900	2.900	2.702	4,000
2023-08-03	2.700	2.900	2.700	2.900	2.702	11,000
2023-08-02	2.700	2.700	2.700	2.700	2.516	9,000
2023-08-01	2.700	2.700	2.700	2.700	2.516	0
2023-07-31	2.700	2.700	2.700	2.700	2.516	22,000
2023-07-28	2.700	2.700	2.700	2.700	2.516	3,000
2023-07-27	2.750	2.750	2.750	2.750	2.562	0
2023-07-26	2.700	2.700	2.700	2.700	2.516	0
2023-07-25	2.650	2.650	2.650	2.650	2.469	0
2023-07-24	2.650	2.650	2.650	2.650	2.469	0
2023-07-21	2.650	2.650	2.650	2.650	2.469	40,000
2023-07-20	2.630	2.630	2.630	2.630	2.450	9,000
2023-07-19	2.730	2.730	2.730	2.730	2.544	1,000
2023-07-18	2.850	2.850	2.850	2.850	2.655	10,000
2023-07-14	2.850	2.850	2.850	2.850	2.655	5,000
2023-07-13	2.900	2.900	2.900	2.900	2.702	0
2023-07-12	2.900	2.900	2.900	2.900	2.702	60,000
2023-07-11	2.900	2.900	2.850	2.850	2.655	60,000
2023-07-10	2.800	2.900	2.800	2.900	2.702	64,000
2023-07-07	2.990	3.020	2.990	2.990	2.786	676,000
2023-07-06	3.010	3.030	2.980	3.020	2.814	1,586,000
2023-07-05	3.000	3.010	2.980	3.010	2.805	1,933,000
2023-07-04	3.000	3.000	2.960	2.960	2.758	500,000
2023-07-03	3.000	3.000	2.990	2.990	2.786	244,000
2023-06-30	2.960	3.010	2.960	3.000	2.795	1,061,000
2023-06-29	2.970	2.970	2.960	2.970	2.767	1,040,000
2023-06-28	2.980	2.980	2.970	2.970	2.767	797,000
2023-06-27	2.990	3.000	2.970	2.990	2.786	668,000
2023-06-26	2.990	2.990	2.990	2.990	2.786	40,000
2023-06-23	2.990	3.000	2.960	3.000	2.795	963,000
2023-06-21	3.220	3.330	2.900	2.900	2.702	1,440,000
2023-06-20	3.300	3.330	3.200	3.230	3.010	127,000
2023-06-19	3.340	3.340	3.310	3.310	3.084	10,000
2023-06-16	3.340	3.340	3.330	3.330	3.103	334,000
2023-06-15	3.340	3.340	3.200	3.330	3.103	163,000
2023-06-14	3.340	3.340	3.340	3.340	3.112	1,000
2023-06-13	3.350	3.350	3.300	3.340	3.112	223,000
2023-06-12	3.290	3.290	3.290	3.290	3.065	0
2023-06-09	3.350	3.350	3.270	3.290	3.065	44,000
2023-06-08	3.280	3.300	3.270	3.270	3.047	35,000
2023-06-07	3.100	3.450	3.100	3.280	3.056	187,000
2023-06-06	2.800	2.820	2.800	2.820	2.628	6,000
2023-06-05	2.720	2.750	2.720	2.750	2.562	6,000
2023-06-02	2.720	2.720	2.720	2.720	2.534	10,000
2023-06-01	2.180	2.510	2.180	2.510	2.320	125,000
2023-05-31	2.190	2.190	2.190	2.190	2.024	0
2023-05-30	2.230	2.230	2.230	2.230	2.061	15,000
2023-05-29	2.270	2.270	2.270	2.270	2.098	27,000
2023-05-25	2.400	2.400	2.400	2.400	2.218	0
2023-05-24	2.400	2.400	2.400	2.400	2.218	0

← NewerPage 14 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.