China Uptown Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-03-03	0.682	0.682	0.682	0.682	0.485	0
2022-03-02	0.682	0.682	0.682	0.682	0.485	0
2022-03-01	0.682	0.682	0.682	0.682	0.485	40,000
2022-02-28	0.563	0.563	0.563	0.563	0.400	0
2022-02-25	0.563	0.563	0.563	0.563	0.400	0
2022-02-24	0.598	0.598	0.563	0.563	0.400	20,000
2022-02-23	0.661	0.661	0.661	0.661	0.470	0
2022-02-22	0.661	0.661	0.661	0.661	0.470	0
2022-02-21	0.661	0.661	0.661	0.661	0.470	0
2022-02-18	0.661	0.661	0.661	0.661	0.470	0
2022-02-17	0.661	0.661	0.661	0.661	0.470	0
2022-02-16	0.661	0.661	0.661	0.661	0.470	0
2022-02-15	0.661	0.661	0.661	0.661	0.470	0
2022-02-14	0.661	0.661	0.661	0.661	0.470	0
2022-02-11	0.661	0.661	0.661	0.661	0.470	0
2022-02-10	0.605	0.704	0.570	0.661	0.470	740,000
2022-02-09	0.788	0.788	0.788	0.788	0.560	8,000
2022-02-08	0.788	0.788	0.788	0.788	0.560	0
2022-02-07	0.788	0.788	0.788	0.788	0.560	0
2022-02-04	0.788	0.788	0.788	0.788	0.560	0
2022-01-31	0.788	0.788	0.788	0.788	0.560	0
2022-01-28	0.704	0.704	0.704	0.704	0.500	0
2022-01-27	0.704	0.704	0.704	0.704	0.500	0
2022-01-26	0.704	0.704	0.704	0.704	0.500	0
2022-01-25	0.647	0.704	0.570	0.647	0.460	240,000
2022-01-24	0.872	0.872	0.872	0.872	0.620	0
2022-01-21	0.872	0.872	0.872	0.872	0.620	4,000
2022-01-20	0.830	0.830	0.830	0.830	0.590	0
2022-01-19	0.633	0.732	0.633	0.732	0.520	8,000
2022-01-18	0.718	0.718	0.718	0.718	0.510	0
2022-01-17	0.718	0.718	0.718	0.718	0.510	0
2022-01-14	0.732	0.760	0.704	0.704	0.500	36,000
2022-01-13	0.802	0.802	0.802	0.802	0.570	0
2022-01-12	0.802	0.802	0.802	0.802	0.570	0
2022-01-11	0.802	0.802	0.802	0.802	0.570	0
2022-01-10	0.802	0.802	0.802	0.802	0.570	0
2022-01-07	0.802	0.802	0.802	0.802	0.570	0
2022-01-06	0.802	0.802	0.802	0.802	0.570	0
2022-01-05	0.802	0.802	0.802	0.802	0.570	0
2022-01-04	0.802	0.802	0.802	0.802	0.570	0
2022-01-03	0.788	0.802	0.788	0.802	0.570	40,000
2021-12-31	0.704	0.704	0.704	0.704	0.500	4,000
2021-12-30	0.704	0.704	0.704	0.704	0.500	8,000
2021-12-29	0.732	0.732	0.732	0.732	0.520	0
2021-12-28	0.788	0.788	0.732	0.732	0.520	8,000
2021-12-24	0.732	0.774	0.732	0.774	0.550	8,000
2021-12-23	0.872	0.872	0.872	0.872	0.620	0
2021-12-22	0.872	0.872	0.872	0.872	0.620	0
2021-12-21	0.872	0.872	0.872	0.872	0.620	0
2021-12-20	0.872	0.872	0.872	0.872	0.620	0
2021-12-17	0.872	0.872	0.872	0.872	0.620	0
2021-12-16	0.872	0.872	0.872	0.872	0.620	34,400
2021-12-15	0.887	0.901	0.872	0.887	0.630	62,000
2021-12-14	0.929	0.929	0.929	0.929	0.660	0
2021-12-13	0.929	0.929	0.929	0.929	0.660	4,800
2021-12-10	0.929	0.929	0.929	0.929	0.660	0
2021-12-09	0.929	0.929	0.929	0.929	0.660	0
2021-12-08	0.929	0.929	0.929	0.929	0.660	0
2021-12-07	0.999	0.999	0.887	0.915	0.650	54,400
2021-12-06	0.872	0.872	0.872	0.872	0.620	20,000

← NewerPage 20 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.