UBTECH Robotics Corp Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-12 | 92.800 | 92.800 | 86.800 | 88.800 | 88.800 | 249,300 |
| 2024-08-09 | 98.000 | 98.000 | 91.000 | 91.500 | 91.500 | 265,550 |
| 2024-08-08 | 100.00 | 101.70 | 96.000 | 96.000 | 96.000 | 276,750 |
| 2024-08-07 | 104.80 | 105.20 | 100.50 | 101.60 | 101.60 | 169,632 |
| 2024-08-06 | 107.10 | 107.10 | 100.00 | 103.00 | 103.00 | 197,800 |
| 2024-08-05 | 102.00 | 109.00 | 101.20 | 102.30 | 102.30 | 302,700 |
| 2024-08-02 | 104.00 | 104.00 | 101.00 | 101.50 | 101.50 | 103,100 |
| 2024-08-01 | 110.10 | 110.10 | 104.20 | 104.30 | 104.30 | 257,850 |
| 2024-07-31 | 100.80 | 112.60 | 99.300 | 109.70 | 109.70 | 577,050 |
| 2024-07-30 | 103.30 | 105.30 | 99.800 | 99.800 | 99.800 | 136,550 |
| 2024-07-29 | 109.50 | 109.50 | 103.30 | 104.20 | 104.20 | 135,000 |
| 2024-07-26 | 103.00 | 104.30 | 99.350 | 102.60 | 102.60 | 112,800 |
| 2024-07-25 | 103.50 | 104.80 | 102.30 | 102.90 | 102.90 | 78,150 |
| 2024-07-24 | 108.10 | 108.10 | 104.00 | 106.00 | 106.00 | 53,050 |
| 2024-07-23 | 108.00 | 111.80 | 105.30 | 105.30 | 105.30 | 114,250 |
| 2024-07-22 | 106.10 | 107.50 | 104.30 | 106.20 | 106.20 | 92,750 |
| 2024-07-19 | 106.90 | 109.50 | 105.20 | 106.90 | 106.90 | 85,750 |
| 2024-07-18 | 106.90 | 108.20 | 104.10 | 107.30 | 107.30 | 98,000 |
| 2024-07-17 | 109.50 | 112.90 | 106.50 | 106.80 | 106.80 | 108,400 |
| 2024-07-16 | 106.30 | 109.90 | 106.30 | 109.50 | 109.50 | 87,000 |
| 2024-07-15 | 113.70 | 113.70 | 104.00 | 106.30 | 106.30 | 222,950 |
| 2024-07-12 | 111.00 | 117.60 | 110.90 | 113.70 | 113.70 | 227,050 |
| 2024-07-11 | 110.20 | 113.00 | 109.50 | 110.00 | 110.00 | 135,850 |
| 2024-07-10 | 120.00 | 120.00 | 108.00 | 108.60 | 108.60 | 324,650 |
| 2024-07-09 | 103.90 | 110.60 | 97.650 | 107.20 | 107.20 | 469,090 |
| 2024-07-08 | 129.60 | 129.60 | 103.00 | 104.80 | 104.80 | 552,650 |
| 2024-07-05 | 152.00 | 152.80 | 125.00 | 125.00 | 125.00 | 398,250 |
| 2024-07-04 | 159.20 | 168.80 | 150.00 | 150.00 | 150.00 | 665,150 |
| 2024-07-03 | 157.30 | 158.90 | 155.50 | 157.00 | 157.00 | 82,100 |
| 2024-07-02 | 154.00 | 158.90 | 153.90 | 154.70 | 154.70 | 45,200 |
| 2024-06-28 | 154.60 | 158.00 | 153.00 | 153.00 | 153.00 | 43,800 |
| 2024-06-27 | 161.00 | 162.00 | 153.00 | 153.80 | 153.80 | 77,550 |
| 2024-06-26 | 159.90 | 161.50 | 157.60 | 160.20 | 160.20 | 66,900 |
| 2024-06-25 | 160.50 | 164.40 | 158.00 | 158.80 | 158.80 | 99,750 |
| 2024-06-24 | 160.10 | 161.30 | 157.60 | 160.50 | 160.50 | 79,200 |
| 2024-06-21 | 158.00 | 160.30 | 155.70 | 158.20 | 158.20 | 64,250 |
| 2024-06-20 | 161.10 | 164.90 | 156.50 | 156.80 | 156.80 | 153,300 |
| 2024-06-19 | 159.90 | 162.00 | 157.90 | 160.10 | 160.10 | 93,150 |
| 2024-06-18 | 160.10 | 160.10 | 156.30 | 157.30 | 157.30 | 65,250 |
| 2024-06-17 | 163.00 | 163.00 | 158.20 | 159.90 | 159.90 | 62,350 |
| 2024-06-14 | 166.00 | 166.50 | 159.50 | 163.00 | 163.00 | 201,250 |
| 2024-06-13 | 160.10 | 166.50 | 154.00 | 163.20 | 163.20 | 307,850 |
| 2024-06-12 | 153.60 | 163.00 | 153.50 | 158.50 | 158.50 | 223,000 |
| 2024-06-11 | 155.10 | 155.50 | 151.20 | 153.80 | 153.80 | 66,000 |
| 2024-06-07 | 159.10 | 163.00 | 151.10 | 153.30 | 153.30 | 210,150 |
| 2024-06-06 | 173.50 | 173.70 | 158.00 | 159.10 | 159.10 | 278,300 |
| 2024-06-05 | 170.00 | 173.50 | 168.20 | 168.80 | 168.80 | 94,600 |
| 2024-06-04 | 169.10 | 176.20 | 168.50 | 169.30 | 169.30 | 237,350 |
| 2024-06-03 | 167.70 | 169.60 | 164.00 | 165.80 | 165.80 | 98,350 |
| 2024-05-31 | 170.60 | 175.80 | 163.90 | 163.90 | 163.90 | 193,150 |
| 2024-05-30 | 162.00 | 173.00 | 159.30 | 168.10 | 168.10 | 226,600 |
| 2024-05-29 | 157.60 | 167.00 | 156.10 | 161.90 | 161.90 | 133,100 |
| 2024-05-28 | 161.20 | 162.20 | 156.50 | 157.60 | 157.60 | 70,950 |
| 2024-05-27 | 159.00 | 164.00 | 152.60 | 161.00 | 161.00 | 164,400 |
| 2024-05-24 | 166.00 | 167.80 | 158.70 | 159.00 | 159.00 | 128,850 |
| 2024-05-23 | 171.00 | 171.70 | 165.00 | 166.00 | 166.00 | 109,750 |
| 2024-05-22 | 170.00 | 172.90 | 164.00 | 169.10 | 169.10 | 187,400 |
| 2024-05-21 | 176.20 | 179.90 | 168.30 | 169.00 | 169.00 | 148,000 |
| 2024-05-20 | 180.10 | 181.80 | 173.60 | 176.20 | 176.20 | 174,850 |
| 2024-05-17 | 183.40 | 191.90 | 177.80 | 180.00 | 180.00 | 340,600 |
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.