Uju Holding Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-29	4.480	4.480	4.480	4.480	4.425	0
2026-04-28	4.340	4.480	4.340	4.480	4.425	2,000
2026-04-27	4.060	4.340	4.060	4.340	4.287	36,000
2026-04-24	4.030	4.190	4.030	4.130	4.080	21,000
2026-04-23	4.060	4.440	4.060	4.440	4.386	116,000
2026-04-22	4.160	4.410	4.050	4.100	4.050	213,000
2026-04-21	4.050	4.500	4.050	4.210	4.159	215,000
2026-04-20	3.930	4.300	3.930	4.050	4.001	522,000
2026-04-17	4.200	4.500	3.930	4.200	4.149	399,000
2026-04-16	4.500	4.700	3.550	4.200	4.149	77,000
2026-04-15	3.550	3.550	3.550	3.550	3.507	0
2026-04-14	3.310	3.550	3.310	3.550	3.507	9,000
2026-04-13	3.580	3.620	3.320	3.620	3.576	65,000
2026-04-10	4.190	4.480	3.790	3.800	3.754	816,000
2026-04-09	3.790	3.980	3.780	3.790	3.744	122,000
2026-04-08	3.500	3.880	3.400	3.630	3.586	228,000
2026-04-02	3.320	3.400	3.310	3.330	3.289	23,000
2026-04-01	3.800	3.800	3.300	3.300	3.260	150,000
2026-03-31	3.840	4.150	3.100	3.400	3.358	629,000
2026-03-30	4.060	4.380	3.800	4.270	4.218	59,000
2026-03-27	4.020	4.150	3.980	4.060	4.010	82,000
2026-03-26	4.200	4.280	4.000	4.280	4.228	53,000
2026-03-25	4.490	4.490	4.490	4.490	4.435	0
2026-03-24	4.290	4.490	4.190	4.490	4.435	31,000
2026-03-23	4.290	4.500	4.200	4.290	4.238	110,000
2026-03-20	4.440	4.440	4.290	4.290	4.238	27,000
2026-03-19	4.450	4.480	4.330	4.480	4.425	9,000
2026-03-18	4.590	4.590	4.590	4.590	4.534	1,000
2026-03-17	4.580	4.600	4.200	4.590	4.534	38,000
2026-03-16	4.600	4.600	4.600	4.600	4.544	14,000
2026-03-13	4.620	4.620	4.620	4.620	4.564	6,000
2026-03-12	4.620	4.620	4.620	4.620	4.564	0
2026-03-11	4.630	4.630	4.630	4.630	4.573	0
2026-03-10	5.130	5.130	4.600	4.630	4.573	19,000
2026-03-09	4.650	4.650	4.650	4.650	4.593	0
2026-03-06	4.590	4.680	4.300	4.680	4.623	54,000
2026-03-05	4.940	4.990	4.540	4.820	4.761	69,000
2026-03-04	5.000	5.050	4.950	4.950	4.890	30,000
2026-03-03	5.130	5.130	5.080	5.080	5.018	1,000
2026-03-02	5.000	5.300	5.000	5.280	5.216	14,000
2026-02-27	5.000	5.000	5.000	5.000	4.939	0
2026-02-26	5.030	5.030	5.000	5.000	4.939	18,000
2026-02-25	5.320	5.320	5.050	5.060	4.998	85,000
2026-02-24	5.060	5.330	5.050	5.320	5.255	20,000
2026-02-23	5.440	5.440	5.020	5.320	5.255	145,000
2026-02-20	5.450	5.450	5.450	5.450	5.383	0
2026-02-16	5.580	5.580	5.470	5.470	5.403	20,000
2026-02-13	5.200	5.470	5.200	5.470	5.403	2,000
2026-02-12	5.200	5.440	5.020	5.400	5.334	158,000
2026-02-11	5.000	5.080	5.000	5.080	5.018	7,000
2026-02-10	5.120	5.130	5.120	5.120	5.057	26,000
2026-02-09	5.030	5.030	5.030	5.030	4.969	0
2026-02-06	5.030	5.030	5.030	5.030	4.969	0
2026-02-05	5.110	5.200	5.000	5.200	5.136	24,000
2026-02-04	5.050	5.190	5.050	5.110	5.048	37,000
2026-02-03	5.200	5.200	5.120	5.120	5.057	6,000
2026-02-02	5.200	5.200	4.990	5.010	4.949	129,000
2026-01-30	5.200	5.200	5.200	5.200	5.136	18,000
2026-01-29	5.200	5.200	5.200	5.200	5.136	3,000
2026-01-28	5.200	5.200	5.200	5.200	5.136	0

← NewerPage 3 of 21 · 1,218 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.