UBTECH Robotics Corp Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-28 | 77.450 | 80.100 | 77.100 | 80.100 | 80.100 | 4,270,143 |
| 2026-07-27 | 78.600 | 79.250 | 74.400 | 78.600 | 78.600 | 4,799,696 |
| 2026-07-24 | 81.000 | 81.100 | 76.900 | 78.650 | 78.650 | 7,276,555 |
| 2026-07-23 | 84.800 | 84.900 | 81.350 | 82.150 | 82.150 | 4,715,932 |
| 2026-07-22 | 84.800 | 85.950 | 82.200 | 83.450 | 83.450 | 4,405,625 |
| 2026-07-21 | 82.350 | 84.950 | 80.000 | 83.850 | 83.850 | 6,276,263 |
| 2026-07-20 | 85.700 | 85.700 | 80.000 | 82.100 | 82.100 | 6,373,307 |
| 2026-07-17 | 89.050 | 89.500 | 81.250 | 85.700 | 85.700 | 6,822,886 |
| 2026-07-16 | 85.750 | 89.500 | 85.000 | 88.700 | 88.700 | 6,972,850 |
| 2026-07-15 | 84.500 | 86.700 | 83.750 | 85.750 | 85.750 | 5,077,766 |
| 2026-07-14 | 81.200 | 84.200 | 79.300 | 83.550 | 83.550 | 7,249,981 |
| 2026-07-13 | 83.600 | 86.150 | 80.550 | 82.850 | 82.850 | 9,509,354 |
| 2026-07-10 | 89.000 | 90.750 | 84.500 | 85.050 | 85.050 | 14,283,479 |
| 2026-07-09 | 89.200 | 90.350 | 86.150 | 87.700 | 87.700 | 9,795,324 |
| 2026-07-08 | 93.350 | 93.350 | 85.500 | 88.300 | 88.300 | 16,616,193 |
| 2026-07-07 | 98.000 | 99.950 | 92.500 | 93.350 | 93.350 | 11,430,069 |
| 2026-07-06 | 105.60 | 105.90 | 97.000 | 98.000 | 98.000 | 17,130,861 |
| 2026-07-03 | 93.100 | 109.60 | 91.650 | 108.90 | 108.90 | 32,650,633 |
| 2026-07-02 | 104.00 | 105.90 | 90.600 | 92.600 | 92.600 | 27,773,141 |
| 2026-06-30 | 98.600 | 113.60 | 95.200 | 102.80 | 102.80 | 25,862,803 |
| 2026-06-29 | 90.700 | 96.600 | 90.500 | 95.650 | 95.650 | 7,426,699 |
| 2026-06-26 | 92.800 | 93.000 | 89.600 | 90.050 | 90.050 | 5,953,318 |
| 2026-06-25 | 97.050 | 98.600 | 91.850 | 92.800 | 92.800 | 8,579,522 |
| 2026-06-24 | 98.000 | 99.950 | 95.750 | 96.700 | 96.700 | 7,924,952 |
| 2026-06-23 | 105.80 | 106.00 | 97.350 | 98.000 | 98.000 | 11,400,934 |
| 2026-06-22 | 109.90 | 109.90 | 103.50 | 105.00 | 105.00 | 6,727,678 |
| 2026-06-18 | 108.20 | 110.70 | 106.20 | 108.30 | 108.30 | 8,184,755 |
| 2026-06-17 | 108.50 | 109.70 | 106.20 | 108.20 | 108.20 | 3,574,492 |
| 2026-06-16 | 114.50 | 114.50 | 106.60 | 107.40 | 107.40 | 7,224,828 |
| 2026-06-15 | 109.70 | 115.40 | 109.20 | 113.50 | 113.50 | 9,020,388 |
| 2026-06-12 | 107.60 | 110.10 | 105.20 | 106.80 | 106.80 | 7,748,093 |
| 2026-06-11 | 110.00 | 110.00 | 101.20 | 104.70 | 104.70 | 13,564,130 |
| 2026-06-10 | 115.60 | 115.60 | 108.00 | 112.40 | 112.40 | 9,819,031 |
| 2026-06-09 | 120.00 | 121.30 | 115.00 | 116.70 | 116.70 | 10,443,268 |
| 2026-06-08 | 110.30 | 121.30 | 106.00 | 117.70 | 117.70 | 21,898,115 |
| 2026-06-05 | 111.80 | 116.00 | 107.60 | 110.30 | 110.30 | 9,483,984 |
| 2026-06-04 | 111.40 | 114.90 | 110.00 | 110.40 | 110.40 | 5,086,133 |
| 2026-06-03 | 115.00 | 117.20 | 110.50 | 111.40 | 111.40 | 7,270,522 |
| 2026-06-02 | 109.80 | 116.50 | 105.00 | 114.30 | 114.30 | 15,859,990 |
| 2026-06-01 | 103.20 | 110.10 | 101.30 | 106.90 | 106.90 | 7,802,051 |
| 2026-05-29 | 109.70 | 111.40 | 101.20 | 102.20 | 102.20 | 14,953,070 |
| 2026-05-28 | 116.60 | 117.40 | 108.00 | 109.80 | 109.80 | 13,111,780 |
| 2026-05-27 | 121.40 | 125.00 | 115.60 | 117.80 | 117.80 | 12,914,170 |
| 2026-05-26 | 124.30 | 125.00 | 119.00 | 120.90 | 120.90 | 12,669,290 |
| 2026-05-22 | 113.50 | 124.90 | 113.00 | 123.90 | 123.90 | 18,114,939 |
| 2026-05-21 | 111.00 | 116.80 | 110.70 | 112.50 | 112.50 | 12,046,620 |
| 2026-05-20 | 110.50 | 112.70 | 107.00 | 110.10 | 110.10 | 6,072,240 |
| 2026-05-19 | 114.30 | 116.40 | 109.80 | 110.80 | 110.80 | 6,519,286 |
| 2026-05-18 | 111.60 | 114.40 | 108.50 | 113.10 | 113.10 | 9,948,635 |
| 2026-05-15 | 107.00 | 114.90 | 105.60 | 110.60 | 110.60 | 11,197,020 |
| 2026-05-14 | 114.50 | 115.00 | 106.50 | 107.00 | 107.00 | 6,166,756 |
| 2026-05-13 | 111.00 | 114.20 | 108.30 | 112.80 | 112.80 | 4,603,279 |
| 2026-05-12 | 115.10 | 115.30 | 110.40 | 111.00 | 111.00 | 4,590,802 |
| 2026-05-11 | 114.40 | 114.90 | 110.30 | 113.50 | 113.50 | 5,033,053 |
| 2026-05-08 | 110.20 | 117.70 | 109.00 | 113.40 | 113.40 | 11,374,560 |
| 2026-05-07 | 106.60 | 111.10 | 104.00 | 109.80 | 109.80 | 8,722,021 |
| 2026-05-06 | 106.00 | 108.60 | 104.50 | 105.50 | 105.50 | 5,262,844 |
| 2026-05-05 | 107.90 | 107.90 | 103.20 | 105.20 | 105.20 | 997,133 |
| 2026-05-04 | 106.90 | 108.90 | 106.00 | 107.80 | 107.80 | 1,804,659 |
| 2026-04-30 | 105.70 | 106.20 | 103.60 | 106.00 | 106.00 | 3,114,922 |
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.