China Uptown Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-16	0.352	0.352	0.352	0.352	0.250	48,300
2024-05-14	0.324	0.324	0.324	0.324	0.230	0
2024-05-13	0.324	0.324	0.324	0.324	0.230	0
2024-05-10	0.324	0.324	0.324	0.324	0.230	58,000
2024-05-09	0.338	0.338	0.338	0.338	0.240	0
2024-05-08	0.311	0.345	0.310	0.338	0.240	160,000
2024-05-07	0.311	0.338	0.310	0.312	0.222	232,000
2024-05-06	0.338	0.352	0.324	0.352	0.250	52,000
2024-05-03	0.352	0.366	0.352	0.366	0.260	32,000
2024-05-02	0.352	0.380	0.352	0.352	0.250	237,200
2024-04-30	0.352	0.380	0.352	0.352	0.250	73,200
2024-04-29	0.352	0.380	0.352	0.380	0.270	56,000
2024-04-26	0.352	0.352	0.349	0.352	0.250	112,000
2024-04-25	0.422	0.422	0.422	0.422	0.300	0
2024-04-24	0.478	0.478	0.422	0.422	0.300	24,000
2024-04-23	0.493	0.493	0.493	0.493	0.350	0
2024-04-22	0.507	0.507	0.507	0.507	0.360	0
2024-04-19	0.521	0.521	0.521	0.521	0.370	40,000
2024-04-18	0.521	0.521	0.521	0.521	0.370	40,000
2024-04-17	0.591	0.591	0.310	0.521	0.370	163,200
2024-04-16	0.619	0.633	0.577	0.605	0.430	161,200
2024-04-15	0.394	0.591	0.380	0.591	0.420	716,000
2024-04-12	0.394	0.394	0.394	0.394	0.280	24,000
2024-04-11	0.443	0.443	0.443	0.443	0.315	0
2024-04-10	0.324	0.493	0.324	0.493	0.350	16,800
2024-04-09	0.325	0.325	0.310	0.310	0.220	622,630
2024-04-08	0.310	0.310	0.310	0.310	0.220	0
2024-04-05	0.310	0.310	0.310	0.310	0.220	0
2024-04-03	0.312	0.312	0.310	0.310	0.220	144,000
2024-04-02	0.324	0.324	0.312	0.312	0.222	376,000
2024-03-28	0.310	0.310	0.310	0.310	0.220	456,000
2024-03-27	0.310	0.310	0.296	0.296	0.210	112,000
2024-03-26	0.322	0.325	0.310	0.310	0.220	396,000
2024-03-25	0.324	0.324	0.324	0.324	0.230	8,697,200
2024-03-22	0.310	0.310	0.310	0.310	0.220	16,000
2024-03-21	0.296	0.296	0.281	0.281	0.200	24,000
2024-03-20	0.317	0.317	0.296	0.296	0.210	40,000
2024-03-19	0.324	0.324	0.310	0.317	0.225	88,000
2024-03-18	0.324	0.324	0.324	0.324	0.230	13,000
2024-03-15	0.380	0.380	0.352	0.352	0.250	8,000
2024-03-14	0.373	0.394	0.373	0.380	0.270	178,000
2024-03-13	0.422	0.422	0.422	0.422	0.300	0
2024-03-12	0.422	0.422	0.422	0.422	0.300	0
2024-03-11	0.485	0.500	0.422	0.422	0.300	232,000
2024-03-08	0.485	0.507	0.485	0.507	0.360	160,000
2024-03-07	0.493	0.493	0.485	0.493	0.350	272,000
2024-03-06	0.507	0.521	0.507	0.521	0.370	154,400
2024-03-05	0.485	0.485	0.478	0.485	0.345	176,000
2024-03-04	0.507	0.507	0.422	0.485	0.345	296,000
2024-03-01	0.478	0.478	0.471	0.471	0.335	48,000
2024-02-29	0.542	0.542	0.493	0.493	0.350	56,800
2024-02-28	0.563	0.563	0.521	0.521	0.370	176,000
2024-02-27	0.471	0.471	0.471	0.471	0.335	0
2024-02-26	0.471	0.471	0.471	0.471	0.335	0
2024-02-23	0.478	0.507	0.471	0.471	0.335	229,200
2024-02-22	0.464	0.478	0.464	0.478	0.340	112,000
2024-02-21	0.345	0.408	0.345	0.408	0.290	24,000
2024-02-20	0.324	0.359	0.324	0.359	0.255	56,000
2024-02-19	0.289	0.317	0.289	0.317	0.225	34,800
2024-02-16	0.281	0.281	0.281	0.281	0.200	0

← NewerPage 11 of 21 · 1,229 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (HKD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.