Uju Holding Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-23	2.400	2.400	2.400	2.400	2.218	0
2023-05-22	2.400	2.400	2.400	2.400	2.218	0
2023-05-19	2.400	2.400	2.400	2.400	2.218	20,000
2023-05-18	2.400	2.400	2.400	2.400	2.218	73,000
2023-05-17	2.340	2.340	2.340	2.340	2.163	0
2023-05-16	2.340	2.340	2.340	2.340	2.163	0
2023-05-15	2.340	2.340	2.340	2.340	2.163	0
2023-05-12	2.460	2.460	2.340	2.340	2.163	5,000
2023-05-11	2.460	2.460	2.460	2.460	2.274	5,000
2023-05-10	2.690	2.690	2.250	2.460	2.274	46,000
2023-05-09	2.750	2.750	2.750	2.750	2.542	0
2023-05-08	2.750	2.750	2.750	2.750	2.542	23,000
2023-05-05	2.750	2.750	2.750	2.750	2.542	0
2023-05-04	2.700	2.750	2.700	2.750	2.542	82,000
2023-05-03	2.700	2.700	2.700	2.700	2.496	0
2023-05-02	2.700	2.700	2.700	2.700	2.496	0
2023-04-28	2.700	2.700	2.700	2.700	2.496	0
2023-04-27	2.700	2.700	2.700	2.700	2.496	0
2023-04-26	2.460	2.700	2.460	2.700	2.496	18,000
2023-04-25	2.590	2.590	2.590	2.590	2.394	0
2023-04-24	2.510	2.600	2.510	2.590	2.394	4,000
2023-04-21	2.510	2.510	2.510	2.510	2.320	11,000
2023-04-20	2.510	2.510	2.510	2.510	2.320	4,000
2023-04-19	2.600	2.600	2.510	2.510	2.320	7,147,000
2023-04-18	2.500	2.500	2.500	2.500	2.311	8,000
2023-04-17	2.500	2.500	2.500	2.500	2.311	1,000
2023-04-14	2.500	2.500	2.500	2.500	2.311	0
2023-04-13	2.500	2.500	2.500	2.500	2.311	1,000
2023-04-12	2.500	2.500	2.500	2.500	2.311	0
2023-04-11	2.500	2.500	2.500	2.500	2.311	0
2023-04-06	2.500	2.500	2.500	2.500	2.311	0
2023-04-04	2.500	2.500	2.500	2.500	2.311	3,000
2023-04-03	2.500	2.500	2.500	2.500	2.311	0
2023-03-31	2.500	2.500	2.500	2.500	2.311	200,000
2023-03-30	2.500	2.500	2.500	2.500	2.311	0
2023-03-29	2.500	2.500	2.500	2.500	2.311	0
2023-03-28	2.500	2.500	2.500	2.500	2.311	0
2023-03-27	2.500	2.500	2.500	2.500	2.311	0
2023-03-24	2.500	2.500	2.500	2.500	2.311	0
2023-03-23	2.500	2.500	2.500	2.500	2.311	1,000
2023-03-22	2.500	2.500	2.500	2.500	2.311	9,000
2023-03-21	2.600	2.600	2.600	2.600	2.403	2,000
2023-03-20	2.600	2.600	2.600	2.600	2.403	0
2023-03-17	2.600	2.600	2.600	2.600	2.403	2,000
2023-03-16	2.450	2.450	2.450	2.450	2.265	0
2023-03-15	2.450	2.450	2.450	2.450	2.265	0
2023-03-14	2.450	2.450	2.450	2.450	2.265	0
2023-03-13	2.450	2.450	2.450	2.450	2.265	0
2023-03-10	2.450	2.450	2.450	2.450	2.265	0
2023-03-09	2.500	2.500	2.200	2.450	2.265	13,000
2023-03-08	2.510	2.510	2.510	2.510	2.320	0
2023-03-07	2.510	2.510	2.510	2.510	2.320	0
2023-03-06	2.510	2.510	2.510	2.510	2.320	0
2023-03-03	2.510	2.510	2.510	2.510	2.320	11,000
2023-03-02	2.510	2.510	2.510	2.510	2.320	4,000
2023-03-01	2.510	2.510	2.500	2.510	2.320	18,000
2023-02-28	2.510	2.510	2.510	2.510	2.320	0
2023-02-27	2.510	2.510	2.510	2.510	2.320	0
2023-02-24	2.510	2.510	2.510	2.510	2.320	0
2023-02-23	2.500	2.510	2.500	2.510	2.320	12,000

← NewerPage 15 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.