Uju Holding Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-22	2.510	2.510	2.510	2.510	2.320	0
2023-02-21	2.510	2.510	2.510	2.510	2.320	1,000
2023-02-20	2.510	2.510	2.510	2.510	2.320	0
2023-02-17	2.500	2.510	2.500	2.510	2.320	1,000
2023-02-16	2.510	2.510	2.500	2.500	2.311	16,000
2023-02-15	2.500	2.510	2.500	2.500	2.311	18,000
2023-02-14	2.700	2.700	2.530	2.540	2.348	17,000
2023-02-13	2.740	2.750	2.700	2.700	2.496	5,000
2023-02-10	2.530	2.530	2.530	2.530	2.339	0
2023-02-09	2.530	2.530	2.530	2.530	2.339	0
2023-02-08	2.630	2.630	2.510	2.530	2.339	28,000
2023-02-07	2.900	2.900	2.680	2.800	2.588	7,000
2023-02-06	2.930	2.930	2.900	2.900	2.681	3,000
2023-02-03	2.950	2.950	2.930	2.930	2.708	10,000
2023-02-02	2.910	2.930	2.910	2.930	2.708	18,000
2023-02-01	2.790	3.000	2.790	3.000	2.773	24,000
2023-01-31	2.750	2.800	2.750	2.780	2.570	3,000
2023-01-30	2.600	2.800	2.600	2.670	2.468	3,000
2023-01-27	2.600	2.600	2.450	2.600	2.403	242,000
2023-01-26	2.800	2.800	2.780	2.780	2.570	5,000
2023-01-20	2.580	2.580	2.580	2.580	2.385	0
2023-01-19	2.580	2.580	2.580	2.580	2.385	0
2023-01-18	2.580	2.580	2.580	2.580	2.385	4,000
2023-01-17	2.580	2.580	2.580	2.580	2.385	0
2023-01-16	2.660	2.660	2.620	2.620	2.422	4,000
2023-01-13	2.790	2.790	2.630	2.650	2.449	13,000
2023-01-12	2.790	2.790	2.790	2.790	2.579	0
2023-01-11	2.790	2.790	2.790	2.790	2.579	0
2023-01-10	2.700	2.790	2.700	2.790	2.579	2,000
2023-01-09	2.800	2.800	2.800	2.800	2.588	1,000
2023-01-06	3.040	3.120	3.040	3.080	2.847	16,000
2023-01-05	3.390	3.390	3.190	3.190	2.949	16,000
2023-01-04	3.390	3.390	3.390	3.390	3.133	0
2023-01-03	3.440	3.440	3.440	3.440	3.180	0
2022-12-30	3.060	3.500	2.860	3.490	3.226	8,000
2022-12-29	3.200	3.390	3.200	3.300	3.050	5,000
2022-12-28	3.500	3.500	3.000	3.200	2.958	205,000
2022-12-23	2.600	2.600	2.600	2.600	2.403	9,000
2022-12-22	2.960	2.960	2.600	2.600	2.403	25,000
2022-12-21	2.960	2.960	2.960	2.960	2.736	0
2022-12-20	2.960	2.960	2.960	2.960	2.736	0
2022-12-19	2.960	2.960	2.960	2.960	2.736	0
2022-12-16	2.960	2.960	2.960	2.960	2.736	0
2022-12-15	3.000	3.000	2.960	2.960	2.736	2,000
2022-12-14	3.190	3.190	3.190	3.190	2.949	1,000
2022-12-13	2.740	3.000	2.740	3.000	2.773	3,000
2022-12-12	2.300	2.500	2.300	2.500	2.311	4,000
2022-12-09	2.340	2.340	2.340	2.340	2.163	3,000
2022-12-08	2.340	2.340	2.340	2.340	2.163	0
2022-12-07	2.320	2.340	2.320	2.340	2.163	3,000
2022-12-06	2.330	2.330	2.320	2.320	2.144	9,000
2022-12-05	2.030	2.030	2.030	2.030	1.876	5,000
2022-12-02	2.020	2.020	2.020	2.020	1.867	3,000
2022-12-01	2.200	2.200	2.180	2.180	2.015	2,000
2022-11-30	2.010	2.040	2.010	2.040	1.886	5,000
2022-11-29	2.020	2.020	2.020	2.020	1.867	0
2022-11-28	2.020	2.020	2.020	2.020	1.867	0
2022-11-25	2.010	2.020	2.010	2.020	1.867	15,000
2022-11-24	2.010	2.010	2.010	2.010	1.858	32,000
2022-11-23	2.010	2.010	2.000	2.010	1.858	34,000

← NewerPage 16 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.