Uju Holding Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-03-02	5.940	6.080	5.870	6.000	5.436	313,000
2022-03-01	5.950	6.060	5.950	6.040	5.473	370,000
2022-02-28	5.830	6.010	5.810	5.930	5.373	355,000
2022-02-25	5.840	5.880	5.780	5.810	5.264	345,000
2022-02-24	6.150	6.170	5.690	5.820	5.273	396,000
2022-02-23	6.190	6.220	6.080	6.120	5.545	357,000
2022-02-22	6.120	6.260	6.100	6.170	5.591	394,000
2022-02-21	6.140	6.200	6.080	6.190	5.609	363,000
2022-02-18	6.050	6.230	6.050	6.120	5.545	300,000
2022-02-17	6.030	6.220	6.030	6.150	5.572	367,000
2022-02-16	5.760	6.100	5.760	6.070	5.500	308,000
2022-02-15	5.750	5.850	5.720	5.720	5.183	380,000
2022-02-14	5.740	5.800	5.630	5.730	5.192	391,000
2022-02-11	5.750	5.940	5.740	5.740	5.201	332,000
2022-02-10	5.790	6.330	5.750	5.800	5.255	383,060
2022-02-09	5.850	5.880	5.740	5.790	5.246	386,000
2022-02-08	5.800	5.860	5.740	5.820	5.273	670,000
2022-02-07	5.900	6.080	5.860	5.870	5.319	321,000
2022-02-04	6.020	6.070	5.830	5.860	5.310	418,000
2022-01-31	6.030	6.100	5.970	5.990	5.427	177,000
2022-01-28	6.100	6.150	5.990	5.990	5.427	320,000
2022-01-27	6.040	6.100	5.850	6.050	5.482	521,000
2022-01-26	6.250	6.250	5.960	6.000	5.436	377,000
2022-01-25	6.430	6.450	5.870	6.200	5.618	591,000
2022-01-24	6.600	6.650	6.270	6.400	5.799	436,000
2022-01-21	6.740	6.840	6.500	6.560	5.944	401,000
2022-01-20	6.420	7.070	6.420	6.750	6.116	1,390,100
2022-01-19	6.380	6.630	6.370	6.370	5.772	335,000
2022-01-18	6.490	6.560	6.330	6.340	5.745	485,000
2022-01-17	6.580	6.730	6.490	6.500	5.890	441,000
2022-01-14	6.670	6.750	6.640	6.670	6.044	349,000
2022-01-13	6.740	6.900	6.670	6.680	6.053	663,000
2022-01-12	6.600	6.750	6.560	6.740	6.107	575,000
2022-01-11	6.510	6.650	6.490	6.560	5.944	563,000
2022-01-10	6.700	6.740	6.520	6.520	5.908	500,000
2022-01-07	6.460	6.760	6.380	6.650	6.025	481,000
2022-01-06	6.500	6.540	6.350	6.430	5.826	323,000
2022-01-05	6.580	6.600	6.450	6.450	5.844	591,000
2022-01-04	6.720	6.840	6.510	6.520	5.908	1,006,000
2022-01-03	6.720	6.950	6.650	6.700	6.071	654,000
2021-12-31	6.700	6.820	6.620	6.710	6.080	1,390,000
2021-12-30	6.480	6.700	6.240	6.510	5.899	1,124,000
2021-12-29	6.440	6.460	6.190	6.280	5.690	653,000
2021-12-28	6.870	6.920	6.250	6.440	5.835	1,572,000
2021-12-24	6.770	6.990	6.760	6.870	6.225	1,064,000
2021-12-23	6.610	6.790	6.610	6.680	6.053	570,000
2021-12-22	6.670	6.670	6.350	6.560	5.944	780,000
2021-12-21	6.400	6.800	6.280	6.660	6.034	1,600,000
2021-12-20	6.030	6.410	5.980	6.350	5.754	295,000
2021-12-17	6.380	6.440	6.060	6.060	5.491	148,000
2021-12-16	6.000	6.350	6.000	6.250	5.663	433,096
2021-12-15	5.820	6.090	5.820	6.050	5.482	299,000
2021-12-14	5.520	5.980	5.500	5.830	5.282	335,000
2021-12-13	5.700	5.720	5.530	5.580	5.056	33,000
2021-12-10	5.490	5.880	5.490	5.700	5.165	80,000
2021-12-09	5.420	5.790	5.420	5.550	5.029	42,000
2021-12-08	5.400	5.550	5.300	5.440	4.929	41,000
2021-12-07	5.300	5.560	5.290	5.400	4.893	170,000
2021-12-06	5.580	5.860	5.300	5.300	4.802	45,000
2021-12-03	5.780	5.900	5.580	5.690	5.156	23,000

← NewerPage 20 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.