Uju Holding Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-06-01 | 5.030 | 5.150 | 5.030 | 5.070 | 4.594 | 232,000 |
| 2022-05-31 | 5.040 | 5.100 | 5.040 | 5.090 | 4.612 | 227,000 |
| 2022-05-30 | 5.140 | 5.140 | 5.090 | 5.090 | 4.612 | 219,000 |
| 2022-05-27 | 5.100 | 5.150 | 5.100 | 5.130 | 4.648 | 235,000 |
| 2022-05-26 | 5.160 | 5.220 | 5.120 | 5.150 | 4.666 | 233,000 |
| 2022-05-25 | 5.320 | 5.320 | 5.120 | 5.160 | 4.675 | 85,000 |
| 2022-05-24 | 5.400 | 5.450 | 5.320 | 5.330 | 4.829 | 299,000 |
| 2022-05-23 | 5.320 | 5.470 | 5.320 | 5.380 | 4.875 | 311,000 |
| 2022-05-20 | 5.240 | 5.490 | 5.240 | 5.300 | 4.802 | 324,000 |
| 2022-05-19 | 5.540 | 5.540 | 5.160 | 5.210 | 4.721 | 325,000 |
| 2022-05-18 | 5.150 | 5.620 | 5.120 | 5.540 | 5.020 | 358,000 |
| 2022-05-17 | 5.240 | 5.270 | 5.110 | 5.110 | 4.630 | 315,000 |
| 2022-05-16 | 5.200 | 5.300 | 5.130 | 5.210 | 4.721 | 343,000 |
| 2022-05-13 | 5.220 | 5.260 | 5.160 | 5.180 | 4.694 | 520,000 |
| 2022-05-12 | 5.250 | 5.300 | 5.140 | 5.200 | 4.712 | 384,000 |
| 2022-05-11 | 5.610 | 5.610 | 5.320 | 5.410 | 4.902 | 310,000 |
| 2022-05-10 | 5.850 | 5.860 | 5.560 | 5.650 | 5.119 | 291,000 |
| 2022-05-06 | 5.710 | 6.050 | 5.400 | 5.830 | 5.282 | 345,000 |
| 2022-05-05 | 5.600 | 5.700 | 5.600 | 5.690 | 5.156 | 342,000 |
| 2022-05-04 | 5.920 | 5.920 | 5.500 | 5.570 | 5.047 | 394,000 |
| 2022-05-03 | 6.100 | 6.100 | 5.900 | 5.910 | 5.355 | 310,000 |
| 2022-04-29 | 6.500 | 6.520 | 5.810 | 6.130 | 5.554 | 384,000 |
| 2022-04-28 | 7.140 | 7.140 | 6.600 | 6.600 | 5.980 | 1,048,000 |
| 2022-04-27 | 6.300 | 7.380 | 6.300 | 7.160 | 6.488 | 567,000 |
| 2022-04-26 | 6.600 | 6.730 | 6.360 | 6.400 | 5.799 | 282,000 |
| 2022-04-25 | 6.750 | 6.790 | 6.550 | 6.550 | 5.935 | 284,000 |
| 2022-04-22 | 6.740 | 6.900 | 6.630 | 6.800 | 6.161 | 716,000 |
| 2022-04-21 | 6.930 | 6.950 | 6.760 | 6.810 | 6.170 | 351,000 |
| 2022-04-20 | 6.640 | 6.900 | 6.640 | 6.900 | 6.252 | 897,000 |
| 2022-04-19 | 6.460 | 6.600 | 6.250 | 6.600 | 5.980 | 979,000 |
| 2022-04-14 | 6.570 | 6.580 | 6.440 | 6.440 | 5.835 | 293,000 |
| 2022-04-13 | 6.520 | 6.600 | 6.470 | 6.550 | 5.935 | 246,000 |
| 2022-04-12 | 6.520 | 6.570 | 6.480 | 6.510 | 5.899 | 284,000 |
| 2022-04-11 | 6.570 | 6.610 | 6.440 | 6.470 | 5.862 | 266,000 |
| 2022-04-08 | 6.600 | 6.630 | 6.550 | 6.550 | 5.935 | 239,000 |
| 2022-04-07 | 6.660 | 6.690 | 6.560 | 6.570 | 5.953 | 329,000 |
| 2022-04-06 | 6.600 | 6.670 | 6.560 | 6.650 | 6.025 | 364,000 |
| 2022-04-04 | 6.590 | 6.750 | 6.590 | 6.750 | 6.116 | 474,000 |
| 2022-04-01 | 6.700 | 6.750 | 6.400 | 6.590 | 5.971 | 870,000 |
| 2022-03-31 | 6.100 | 6.690 | 6.100 | 6.690 | 6.062 | 421,000 |
| 2022-03-30 | 6.120 | 6.250 | 6.070 | 6.110 | 5.536 | 357,000 |
| 2022-03-29 | 6.070 | 6.250 | 5.980 | 6.130 | 5.554 | 331,000 |
| 2022-03-28 | 6.220 | 6.260 | 6.050 | 6.050 | 5.482 | 358,000 |
| 2022-03-25 | 6.140 | 6.400 | 6.070 | 6.200 | 5.618 | 920,000 |
| 2022-03-24 | 6.420 | 6.420 | 6.080 | 6.160 | 5.581 | 309,000 |
| 2022-03-23 | 6.030 | 6.390 | 6.030 | 6.390 | 5.790 | 693,400 |
| 2022-03-22 | 6.010 | 6.100 | 5.930 | 6.010 | 5.446 | 308,000 |
| 2022-03-21 | 5.790 | 6.030 | 5.790 | 5.990 | 5.427 | 738,000 |
| 2022-03-18 | 5.520 | 5.780 | 5.490 | 5.780 | 5.237 | 352,000 |
| 2022-03-17 | 5.300 | 5.580 | 5.200 | 5.500 | 4.983 | 537,300 |
| 2022-03-16 | 4.520 | 5.250 | 4.490 | 5.250 | 4.757 | 807,100 |
| 2022-03-15 | 4.660 | 4.770 | 4.400 | 4.490 | 4.068 | 576,000 |
| 2022-03-14 | 5.380 | 5.380 | 4.810 | 4.830 | 4.376 | 530,000 |
| 2022-03-11 | 5.360 | 5.540 | 5.120 | 5.350 | 4.848 | 374,000 |
| 2022-03-10 | 5.450 | 5.780 | 5.450 | 5.530 | 5.011 | 342,000 |
| 2022-03-09 | 5.350 | 5.450 | 5.260 | 5.420 | 4.911 | 353,000 |
| 2022-03-08 | 5.380 | 5.490 | 5.280 | 5.330 | 4.829 | 420,000 |
| 2022-03-07 | 5.640 | 5.660 | 5.340 | 5.360 | 4.857 | 462,000 |
| 2022-03-04 | 5.870 | 5.930 | 5.510 | 5.620 | 5.092 | 375,000 |
| 2022-03-03 | 6.030 | 6.130 | 5.850 | 5.880 | 5.328 | 348,000 |
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.