Uju Holding Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-26	3.780	3.780	3.770	3.780	3.494	312,000
2022-08-25	3.800	3.810	3.600	3.760	3.475	315,000
2022-08-24	3.880	3.880	3.690	3.780	3.494	308,000
2022-08-23	3.780	3.870	3.760	3.860	3.568	330,000
2022-08-22	3.720	3.760	3.620	3.760	3.475	381,000
2022-08-19	3.700	3.730	3.600	3.700	3.420	390,000
2022-08-18	3.760	3.800	3.690	3.690	3.411	324,000
2022-08-17	3.920	3.920	3.670	3.750	3.466	294,000
2022-08-16	4.060	4.060	3.910	3.910	3.614	355,000
2022-08-15	4.100	4.100	3.880	4.070	3.762	367,000
2022-08-12	4.260	4.260	4.110	4.110	3.799	293,000
2022-08-11	4.240	4.300	4.200	4.290	3.965	309,000
2022-08-10	4.380	4.380	4.180	4.210	3.891	316,000
2022-08-09	4.350	4.430	4.250	4.400	4.067	319,000
2022-08-08	4.340	4.420	4.180	4.420	4.085	303,000
2022-08-05	4.450	4.450	4.290	4.400	4.067	380,000
2022-08-04	4.470	4.490	4.360	4.480	4.141	309,000
2022-08-03	4.350	4.510	4.350	4.490	4.150	372,000
2022-08-02	4.320	4.450	4.270	4.380	4.048	316,000
2022-08-01	4.110	4.390	4.090	4.340	4.012	355,000
2022-07-29	4.170	4.280	4.030	4.280	3.956	1,559,000
2022-07-28	4.130	4.200	4.020	4.180	3.864	362,000
2022-07-27	4.180	4.180	4.080	4.130	3.817	328,000
2022-07-26	4.290	4.290	4.130	4.240	3.919	345,140
2022-07-25	4.430	4.430	4.290	4.360	4.030	295,000
2022-07-22	4.580	4.580	4.420	4.420	4.085	343,000
2022-07-21	4.580	4.580	4.420	4.580	4.233	333,000
2022-07-20	4.640	4.700	4.550	4.580	4.233	265,000
2022-07-19	4.700	4.710	4.570	4.600	4.252	281,000
2022-07-18	4.580	4.680	4.500	4.680	4.326	322,000
2022-07-15	4.700	4.720	4.500	4.600	4.252	779,000
2022-07-14	4.560	4.670	4.500	4.670	4.317	459,000
2022-07-13	4.650	4.650	4.540	4.540	4.196	270,000
2022-07-12	4.640	4.710	4.640	4.660	4.307	6,043,000
2022-07-11	4.770	4.780	4.620	4.620	4.270	257,000
2022-07-08	4.800	4.850	4.600	4.820	4.455	332,000
2022-07-07	4.700	4.880	4.700	4.820	4.455	255,000
2022-07-06	4.820	4.820	4.780	4.810	4.446	272,000
2022-07-05	4.900	4.920	4.750	4.830	4.464	279,000
2022-07-04	5.050	5.060	4.950	4.950	4.575	274,000
2022-06-30	5.060	5.160	5.030	5.080	4.696	352,000
2022-06-29	4.950	5.060	4.950	5.060	4.677	236,000
2022-06-28	5.090	5.100	4.960	5.010	4.631	241,000
2022-06-27	5.000	5.110	4.960	5.100	4.714	252,000
2022-06-24	5.000	5.100	5.000	5.000	4.622	288,000
2022-06-23	5.140	5.140	4.940	4.960	4.585	244,000
2022-06-22	5.040	5.300	5.040	5.200	4.806	5,795,000
2022-06-21	4.980	5.200	4.970	5.170	4.779	303,000
2022-06-20	5.240	5.240	5.040	5.040	4.659	240,000
2022-06-17	5.190	5.490	5.190	5.280	4.880	268,000
2022-06-16	5.030	5.280	4.980	5.210	4.816	288,000
2022-06-15	4.900	5.200	4.900	5.100	4.714	258,000
2022-06-14	4.990	4.990	4.840	4.900	4.529	264,000
2022-06-13	5.000	5.030	4.950	4.970	4.594	255,000
2022-06-10	5.030	5.050	4.970	5.000	4.622	253,000
2022-06-09	5.130	5.130	5.000	5.000	4.622	223,000
2022-06-08	5.140	5.140	5.000	5.100	4.714	247,000
2022-06-07	5.060	5.150	5.060	5.150	4.760	3,256,000
2022-06-06	5.040	5.140	5.000	5.030	4.649	231,000
2022-06-02	5.000	5.100	5.000	5.010	4.631	235,000

← NewerPage 18 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.