Uju Holding Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-22	2.040	2.040	2.040	2.040	1.886	0
2022-11-21	2.000	2.100	2.000	2.100	1.941	4,000
2022-11-18	1.980	2.000	1.980	2.000	1.849	5,000
2022-11-17	2.000	2.000	2.000	2.000	1.849	0
2022-11-16	2.000	2.000	2.000	2.000	1.849	2,000
2022-11-15	1.960	1.960	1.960	1.960	1.812	2,000
2022-11-14	1.810	2.010	1.810	1.960	1.812	6,000
2022-11-11	1.880	2.010	1.880	2.010	1.858	24,000
2022-11-10	2.000	2.000	2.000	2.000	1.849	0
2022-11-09	2.000	2.000	2.000	2.000	1.849	2,000
2022-11-08	2.040	2.100	2.000	2.100	1.941	14,000
2022-11-07	2.110	2.110	2.100	2.100	1.941	11,000
2022-11-04	2.040	2.200	2.040	2.100	1.941	4,000
2022-11-03	2.050	2.050	1.900	2.040	1.886	23,000
2022-11-02	2.020	2.050	2.020	2.050	1.895	3,000
2022-11-01	2.160	2.160	1.970	2.020	1.867	21,000
2022-10-31	2.140	2.200	2.140	2.200	2.034	12,000
2022-10-28	2.110	2.110	2.110	2.110	1.950	1,000
2022-10-27	2.310	2.310	2.310	2.310	2.135	20,000
2022-10-26	2.610	2.610	2.610	2.610	2.412	0
2022-10-25	2.740	2.740	2.670	2.670	2.468	7,000
2022-10-24	2.740	2.740	2.740	2.740	2.533	0
2022-10-21	2.750	2.750	2.750	2.750	2.542	244,000
2022-10-20	2.800	2.800	2.780	2.780	2.570	15,000
2022-10-19	2.790	2.840	2.740	2.840	2.625	373,000
2022-10-18	2.800	2.830	2.800	2.810	2.597	311,000
2022-10-17	2.860	2.860	2.860	2.860	2.644	0
2022-10-14	2.850	2.870	2.850	2.870	2.653	24,000
2022-10-13	2.850	2.860	2.850	2.860	2.644	4,000
2022-10-12	2.850	2.860	2.850	2.850	2.634	22,000
2022-10-11	3.010	3.010	2.840	2.860	2.644	57,000
2022-10-10	3.040	3.040	3.020	3.020	2.791	160,000
2022-10-07	3.050	3.050	3.040	3.040	2.810	274,000
2022-10-06	3.160	3.160	3.010	3.010	2.782	99,000
2022-10-05	3.250	3.250	3.060	3.140	2.902	485,000
2022-10-03	3.520	3.520	3.200	3.230	2.986	761,000
2022-09-30	3.520	3.520	3.260	3.500	3.235	583,000
2022-09-29	3.120	3.530	2.950	3.500	3.235	840,000
2022-09-28	3.260	3.260	3.050	3.100	2.865	373,000
2022-09-27	3.360	3.360	3.130	3.250	3.004	353,000
2022-09-26	3.540	3.550	3.250	3.350	3.096	474,000
2022-09-23	3.060	3.530	3.030	3.530	3.263	667,000
2022-09-22	3.050	3.050	2.970	3.050	2.819	376,000
2022-09-21	3.080	3.090	3.040	3.040	2.810	369,000
2022-09-20	3.030	3.100	3.000	3.060	2.828	407,000
2022-09-19	3.090	3.090	3.040	3.060	2.828	355,000
2022-09-16	2.880	3.120	2.850	3.110	2.875	489,000
2022-09-15	2.790	2.860	2.730	2.860	2.644	495,000
2022-09-14	2.970	2.970	2.800	2.870	2.653	414,000
2022-09-13	3.100	3.100	2.950	2.970	2.745	382,000
2022-09-09	3.200	3.250	3.090	3.100	2.865	439,000
2022-09-08	3.240	3.240	3.100	3.180	2.939	433,000
2022-09-07	3.360	3.360	3.080	3.240	2.995	410,000
2022-09-06	3.420	3.420	3.170	3.340	3.087	412,000
2022-09-05	3.180	3.400	3.100	3.400	3.143	405,000
2022-09-02	3.620	3.620	1.000	3.210	2.967	472,000
2022-09-01	3.740	3.740	3.600	3.600	3.328	368,000
2022-08-31	3.730	3.780	3.700	3.740	3.457	328,000
2022-08-30	3.750	3.750	3.710	3.710	3.429	294,000
2022-08-29	3.770	3.790	3.660	3.780	3.494	292,000

← NewerPage 17 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.