Uju Holding Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-30 | 4.900 | 4.910 | 4.660 | 4.820 | 4.761 | 72,000 |
| 2025-10-28 | 5.080 | 5.080 | 4.910 | 4.910 | 4.850 | 47,000 |
| 2025-10-27 | 4.980 | 5.140 | 4.900 | 5.060 | 4.998 | 445,000 |
| 2025-10-24 | 4.760 | 4.920 | 4.760 | 4.920 | 4.860 | 90,000 |
| 2025-10-23 | 4.920 | 4.920 | 4.580 | 4.760 | 4.702 | 190,000 |
| 2025-10-22 | 4.290 | 4.400 | 4.150 | 4.400 | 4.346 | 23,000 |
| 2025-10-21 | 4.300 | 4.300 | 4.300 | 4.300 | 4.247 | 0 |
| 2025-10-20 | 4.300 | 4.300 | 4.300 | 4.300 | 4.247 | 9,000 |
| 2025-10-17 | 4.350 | 4.370 | 4.300 | 4.300 | 4.247 | 15,000 |
| 2025-10-16 | 4.300 | 4.470 | 4.300 | 4.440 | 4.386 | 136,000 |
| 2025-10-15 | 4.280 | 4.300 | 4.280 | 4.290 | 4.238 | 33,000 |
| 2025-10-14 | 4.510 | 4.540 | 4.280 | 4.280 | 4.228 | 149,000 |
| 2025-10-13 | 4.600 | 4.660 | 4.520 | 4.520 | 4.465 | 23,000 |
| 2025-10-10 | 4.730 | 4.730 | 4.660 | 4.660 | 4.603 | 4,000 |
| 2025-10-09 | 4.610 | 4.900 | 4.610 | 4.730 | 4.672 | 9,000 |
| 2025-10-08 | 4.980 | 4.980 | 4.670 | 4.900 | 4.840 | 50,000 |
| 2025-10-06 | 4.680 | 4.760 | 4.520 | 4.660 | 4.603 | 101,000 |
| 2025-10-03 | 4.490 | 4.500 | 4.400 | 4.410 | 4.356 | 88,000 |
| 2025-10-02 | 4.610 | 4.610 | 4.310 | 4.320 | 4.267 | 44,000 |
| 2025-09-30 | 4.370 | 4.690 | 4.370 | 4.600 | 4.544 | 73,000 |
| 2025-09-29 | 4.370 | 4.380 | 4.370 | 4.370 | 4.317 | 54,000 |
| 2025-09-26 | 4.550 | 4.610 | 4.330 | 4.360 | 4.307 | 101,000 |
| 2025-09-25 | 4.490 | 4.680 | 4.380 | 4.540 | 4.485 | 71,000 |
| 2025-09-24 | 4.810 | 4.810 | 4.500 | 4.700 | 4.643 | 197,000 |
| 2025-09-23 | 4.910 | 4.940 | 4.800 | 4.810 | 4.751 | 153,000 |
| 2025-09-22 | 4.990 | 5.000 | 4.950 | 4.950 | 4.890 | 12,000 |
| 2025-09-19 | 5.160 | 5.170 | 5.020 | 5.030 | 4.969 | 61,000 |
| 2025-09-18 | 5.210 | 5.210 | 5.000 | 5.160 | 5.097 | 202,000 |
| 2025-09-17 | 4.690 | 5.210 | 4.650 | 5.140 | 5.077 | 582,000 |
| 2025-09-16 | 4.790 | 4.850 | 4.650 | 4.690 | 4.633 | 144,000 |
| 2025-09-15 | 4.950 | 5.020 | 4.500 | 4.530 | 4.475 | 171,000 |
| 2025-09-12 | 5.030 | 5.200 | 5.030 | 5.040 | 4.978 | 244,000 |
| 2025-09-11 | 5.180 | 5.420 | 5.030 | 5.200 | 5.136 | 237,000 |
| 2025-09-10 | 4.990 | 5.350 | 4.980 | 5.200 | 5.136 | 173,000 |
| 2025-09-09 | 5.240 | 5.240 | 4.810 | 4.950 | 4.890 | 211,000 |
| 2025-09-08 | 5.640 | 5.640 | 5.240 | 5.240 | 5.176 | 266,000 |
| 2025-09-05 | 5.640 | 5.640 | 5.640 | 5.640 | 5.571 | 20,000 |
| 2025-09-04 | 5.880 | 5.880 | 5.650 | 5.710 | 5.640 | 26,000 |
| 2025-09-03 | 6.000 | 6.070 | 5.750 | 5.810 | 5.739 | 236,000 |
| 2025-09-02 | 6.050 | 6.320 | 5.900 | 6.320 | 6.243 | 24,000 |
| 2025-09-01 | 5.820 | 6.250 | 5.810 | 6.080 | 6.006 | 178,000 |
| 2025-08-29 | 6.780 | 6.780 | 5.820 | 6.100 | 6.025 | 206,000 |
| 2025-08-28 | 6.450 | 6.560 | 5.980 | 6.210 | 6.134 | 503,000 |
| 2025-08-27 | 6.680 | 6.710 | 6.200 | 6.320 | 6.243 | 515,000 |
| 2025-08-26 | 6.610 | 6.650 | 6.500 | 6.520 | 6.440 | 95,000 |
| 2025-08-25 | 7.020 | 7.320 | 6.490 | 6.600 | 6.519 | 1,033,000 |
| 2025-08-22 | 6.900 | 7.000 | 6.800 | 6.940 | 6.855 | 473,000 |
| 2025-08-21 | 6.910 | 7.000 | 6.910 | 6.930 | 6.845 | 661,000 |
| 2025-08-20 | 6.510 | 7.090 | 6.500 | 6.910 | 6.826 | 1,238,000 |
| 2025-08-19 | 6.550 | 7.090 | 6.510 | 6.550 | 6.470 | 2,595,000 |
| 2025-08-18 | 6.580 | 6.600 | 6.500 | 6.550 | 6.470 | 132,000 |
| 2025-08-15 | 6.710 | 7.100 | 6.490 | 6.530 | 6.450 | 1,724,000 |
| 2025-08-14 | 6.350 | 7.020 | 6.350 | 6.710 | 6.628 | 584,000 |
| 2025-08-13 | 6.510 | 6.510 | 6.350 | 6.360 | 6.282 | 62,000 |
| 2025-08-12 | 6.370 | 6.680 | 6.370 | 6.510 | 6.430 | 103,000 |
| 2025-08-11 | 6.110 | 6.760 | 6.110 | 6.360 | 6.282 | 64,000 |
| 2025-08-08 | 6.430 | 6.440 | 5.950 | 6.130 | 6.055 | 83,000 |
| 2025-08-07 | 5.620 | 6.700 | 5.620 | 6.620 | 6.539 | 528,000 |
| 2025-08-06 | 5.610 | 5.710 | 5.270 | 5.620 | 5.551 | 647,000 |
| 2025-08-05 | 6.110 | 6.110 | 5.340 | 5.800 | 5.729 | 642,000 |
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.