China Uptown Group Co Ltd historical data

Date	Open	High	Low	Close	Adj. close	Volume
2021-12-03	0.830	0.830	0.830	0.830	0.590	8,000
2021-12-02	0.844	0.844	0.844	0.844	0.600	0
2021-12-01	0.844	0.844	0.844	0.844	0.600	0
2021-11-30	0.844	0.844	0.844	0.844	0.600	4,000
2021-11-29	0.915	0.915	0.915	0.915	0.650	0
2021-11-26	0.844	0.844	0.844	0.844	0.600	0
2021-11-25	0.844	0.844	0.844	0.844	0.600	0
2021-11-24	0.844	0.844	0.844	0.844	0.600	0
2021-11-23	0.816	0.816	0.816	0.816	0.580	0
2021-11-22	0.774	0.802	0.774	0.802	0.570	4,000
2021-11-19	0.760	0.760	0.760	0.760	0.540	0
2021-11-18	0.760	0.760	0.760	0.760	0.540	0
2021-11-17	0.760	0.760	0.760	0.760	0.540	0
2021-11-16	0.746	0.746	0.746	0.746	0.530	0
2021-11-15	0.718	0.718	0.718	0.718	0.510	0
2021-11-12	0.704	0.704	0.704	0.704	0.500	4,000
2021-11-11	0.718	0.718	0.690	0.690	0.490	40,000
2021-11-10	0.844	0.844	0.844	0.844	0.600	0
2021-11-09	0.844	0.844	0.844	0.844	0.600	0
2021-11-08	0.844	0.844	0.844	0.844	0.600	40,000
2021-11-05	0.788	0.788	0.788	0.788	0.560	16,000
2021-11-04	0.704	0.788	0.704	0.788	0.560	123,200
2021-11-03	0.647	0.661	0.647	0.661	0.470	8,000
2021-11-02	0.577	0.577	0.577	0.577	0.410	0
2021-11-01	0.647	0.647	0.647	0.647	0.460	8,000
2021-10-29	0.647	0.647	0.647	0.647	0.460	0
2021-10-28	0.570	0.633	0.570	0.633	0.450	20,800
2021-10-27	0.760	0.760	0.760	0.760	0.540	0
2021-10-26	0.760	0.760	0.760	0.760	0.540	0
2021-10-25	0.577	0.760	0.577	0.760	0.540	64,000
2021-10-22	0.577	0.577	0.577	0.577	0.410	0
2021-10-21	0.577	0.577	0.577	0.577	0.410	0
2021-10-20	0.591	0.591	0.563	0.563	0.400	32,000
2021-10-19	0.633	0.633	0.633	0.633	0.450	0
2021-10-18	0.633	0.633	0.633	0.633	0.450	0

← NewerPage 21 of 21 · 1,235 trading days

Stock splits

No stock splits on record.

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.