UBTECH Robotics Corp Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-16 | 173.10 | 185.70 | 173.10 | 183.40 | 183.40 | 355,100 |
| 2024-05-14 | 172.70 | 180.10 | 172.50 | 172.60 | 172.60 | 245,100 |
| 2024-05-13 | 178.00 | 178.00 | 162.40 | 169.00 | 169.00 | 364,500 |
| 2024-05-10 | 186.30 | 186.50 | 176.20 | 178.00 | 178.00 | 192,000 |
| 2024-05-09 | 185.00 | 186.50 | 181.80 | 184.70 | 184.70 | 125,625 |
| 2024-05-08 | 189.30 | 189.30 | 177.00 | 184.00 | 184.00 | 193,800 |
| 2024-05-07 | 193.80 | 194.50 | 185.00 | 186.50 | 186.50 | 178,200 |
| 2024-05-06 | 198.00 | 198.00 | 190.00 | 192.00 | 192.00 | 237,150 |
| 2024-05-03 | 186.50 | 207.00 | 186.50 | 192.00 | 192.00 | 135,550 |
| 2024-05-02 | 184.50 | 193.00 | 182.00 | 186.50 | 186.50 | 87,550 |
| 2024-04-30 | 194.50 | 194.50 | 183.10 | 184.50 | 184.50 | 224,160 |
| 2024-04-29 | 192.00 | 216.20 | 176.10 | 188.90 | 188.90 | 909,550 |
| 2024-04-26 | 165.50 | 180.00 | 165.50 | 176.10 | 176.10 | 399,100 |
| 2024-04-25 | 170.90 | 170.90 | 164.00 | 165.80 | 165.80 | 161,200 |
| 2024-04-24 | 174.00 | 180.00 | 169.10 | 170.90 | 170.90 | 314,500 |
| 2024-04-23 | 162.00 | 178.50 | 162.00 | 172.10 | 172.10 | 414,062 |
| 2024-04-22 | 164.40 | 167.50 | 156.80 | 161.50 | 161.50 | 192,000 |
| 2024-04-19 | 173.60 | 173.70 | 160.10 | 160.60 | 160.60 | 222,100 |
| 2024-04-18 | 175.20 | 182.90 | 168.50 | 173.40 | 173.40 | 269,350 |
| 2024-04-17 | 155.10 | 179.70 | 152.20 | 173.50 | 173.50 | 695,900 |
| 2024-04-16 | 172.80 | 175.10 | 151.10 | 155.90 | 155.90 | 504,530 |
| 2024-04-15 | 189.40 | 193.70 | 173.10 | 173.10 | 173.10 | 246,050 |
| 2024-04-12 | 198.40 | 198.50 | 189.00 | 189.70 | 189.70 | 120,400 |
| 2024-04-11 | 194.70 | 201.20 | 192.30 | 193.80 | 193.80 | 185,750 |
| 2024-04-10 | 195.10 | 197.20 | 189.30 | 192.60 | 192.60 | 145,450 |
| 2024-04-09 | 191.80 | 199.50 | 190.20 | 193.70 | 193.70 | 228,142 |
| 2024-04-08 | 211.40 | 211.80 | 189.70 | 190.20 | 190.20 | 430,100 |
| 2024-04-05 | 216.00 | 219.00 | 206.00 | 209.00 | 209.00 | 32,600 |
| 2024-04-03 | 220.00 | 226.00 | 215.20 | 219.40 | 219.40 | 235,100 |
| 2024-04-02 | 230.00 | 239.80 | 218.00 | 219.00 | 219.00 | 461,800 |
| 2024-03-28 | 192.80 | 228.80 | 191.10 | 226.20 | 226.20 | 858,428 |
| 2024-03-27 | 201.00 | 206.80 | 192.30 | 192.40 | 192.40 | 271,250 |
| 2024-03-26 | 221.00 | 225.00 | 200.00 | 201.80 | 201.80 | 419,500 |
| 2024-03-25 | 222.60 | 234.00 | 218.20 | 219.00 | 219.00 | 275,500 |
| 2024-03-22 | 229.60 | 237.60 | 216.00 | 222.80 | 222.80 | 483,250 |
| 2024-03-21 | 250.00 | 253.80 | 230.00 | 230.00 | 230.00 | 547,500 |
| 2024-03-20 | 239.00 | 265.00 | 229.60 | 241.80 | 241.80 | 910,350 |
| 2024-03-19 | 253.60 | 275.00 | 230.00 | 238.60 | 238.60 | 1,305,600 |
| 2024-03-18 | 234.00 | 257.00 | 225.00 | 257.00 | 257.00 | 1,187,394 |
| 2024-03-15 | 197.80 | 224.40 | 189.10 | 222.00 | 222.00 | 1,425,802 |
| 2024-03-14 | 194.90 | 203.20 | 187.90 | 193.60 | 193.60 | 532,533 |
| 2024-03-13 | 188.00 | 201.20 | 181.60 | 189.00 | 189.00 | 810,400 |
| 2024-03-12 | 172.70 | 209.60 | 158.70 | 182.20 | 182.20 | 2,350,820 |
| 2024-03-11 | 176.90 | 188.40 | 166.20 | 169.70 | 169.70 | 621,050 |
| 2024-03-08 | 226.80 | 245.00 | 172.00 | 177.90 | 177.90 | 1,834,990 |
| 2024-03-07 | 233.20 | 328.00 | 184.20 | 204.00 | 204.00 | 2,568,185 |
| 2024-03-06 | 108.00 | 202.80 | 108.00 | 202.80 | 202.80 | 1,814,400 |
| 2024-03-05 | 105.00 | 119.00 | 101.00 | 107.80 | 107.80 | 461,000 |
| 2024-03-04 | 100.30 | 105.20 | 93.750 | 99.500 | 99.500 | 288,100 |
| 2024-03-01 | 98.600 | 105.50 | 98.600 | 100.30 | 100.30 | 173,400 |
| 2024-02-29 | 95.350 | 99.800 | 93.800 | 97.700 | 97.700 | 102,800 |
| 2024-02-28 | 92.400 | 99.850 | 91.950 | 94.600 | 94.600 | 129,100 |
| 2024-02-27 | 92.000 | 92.800 | 91.000 | 92.400 | 92.400 | 17,350 |
| 2024-02-26 | 93.000 | 93.800 | 90.000 | 92.000 | 92.000 | 97,550 |
| 2024-02-23 | 91.000 | 92.000 | 88.900 | 91.150 | 91.150 | 24,300 |
| 2024-02-22 | 90.450 | 92.000 | 87.500 | 90.150 | 90.150 | 14,350 |
| 2024-02-21 | 90.000 | 91.000 | 89.150 | 90.550 | 90.550 | 5,350 |
| 2024-02-20 | 86.250 | 93.000 | 84.900 | 91.950 | 91.950 | 58,000 |
| 2024-02-19 | 86.400 | 88.800 | 86.400 | 88.450 | 88.450 | 3,050 |
| 2024-02-16 | 87.000 | 89.000 | 84.850 | 87.900 | 87.900 | 3,000 |
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.