UBTECH Robotics Corp Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-29 | 103.20 | 106.20 | 102.30 | 105.70 | 105.70 | 3,240,329 |
| 2026-04-28 | 107.70 | 107.70 | 102.70 | 103.10 | 103.10 | 2,930,712 |
| 2026-04-27 | 106.10 | 108.30 | 104.20 | 107.10 | 107.10 | 3,813,277 |
| 2026-04-24 | 104.80 | 106.00 | 100.50 | 105.00 | 105.00 | 4,687,028 |
| 2026-04-23 | 107.80 | 107.80 | 103.90 | 104.80 | 104.80 | 4,108,249 |
| 2026-04-22 | 110.30 | 110.80 | 105.60 | 107.10 | 107.10 | 4,557,864 |
| 2026-04-21 | 110.50 | 112.20 | 108.20 | 111.40 | 111.40 | 3,659,454 |
| 2026-04-20 | 114.30 | 114.30 | 108.50 | 109.30 | 109.30 | 6,022,902 |
| 2026-04-17 | 109.80 | 114.40 | 109.40 | 113.90 | 113.90 | 5,869,248 |
| 2026-04-16 | 110.10 | 111.50 | 109.00 | 110.20 | 110.20 | 4,118,808 |
| 2026-04-15 | 108.50 | 111.20 | 107.90 | 109.50 | 109.50 | 4,578,426 |
| 2026-04-14 | 108.10 | 108.60 | 105.40 | 106.70 | 106.70 | 4,381,803 |
| 2026-04-13 | 107.60 | 108.70 | 104.20 | 106.20 | 106.20 | 4,942,161 |
| 2026-04-10 | 109.20 | 110.80 | 107.60 | 108.90 | 108.90 | 6,219,769 |
| 2026-04-09 | 107.10 | 109.40 | 105.40 | 107.20 | 107.20 | 5,896,190 |
| 2026-04-08 | 106.90 | 110.50 | 106.10 | 108.10 | 108.10 | 10,563,550 |
| 2026-04-02 | 101.20 | 104.90 | 99.450 | 102.10 | 102.10 | 12,103,490 |
| 2026-04-01 | 92.400 | 102.20 | 91.000 | 100.00 | 100.00 | 22,425,801 |
| 2026-03-31 | 87.800 | 89.850 | 84.600 | 85.400 | 85.400 | 5,866,910 |
| 2026-03-30 | 87.400 | 88.600 | 85.700 | 87.700 | 87.700 | 5,490,137 |
| 2026-03-27 | 88.800 | 91.550 | 88.000 | 91.000 | 91.000 | 4,739,517 |
| 2026-03-26 | 95.000 | 95.650 | 89.500 | 90.750 | 90.750 | 6,735,935 |
| 2026-03-25 | 94.250 | 95.600 | 92.500 | 94.300 | 94.300 | 5,442,534 |
| 2026-03-24 | 94.700 | 95.300 | 90.500 | 93.800 | 93.800 | 6,639,824 |
| 2026-03-23 | 96.300 | 97.750 | 91.050 | 92.600 | 92.600 | 12,279,370 |
| 2026-03-20 | 101.30 | 102.90 | 97.250 | 99.000 | 99.000 | 8,111,035 |
| 2026-03-19 | 103.00 | 103.80 | 101.00 | 101.90 | 101.90 | 4,402,148 |
| 2026-03-18 | 104.60 | 105.70 | 102.30 | 105.60 | 105.60 | 3,573,522 |
| 2026-03-17 | 106.80 | 107.90 | 103.70 | 104.20 | 104.20 | 4,499,119 |
| 2026-03-16 | 102.80 | 105.00 | 99.050 | 105.00 | 105.00 | 6,085,551 |
| 2026-03-13 | 107.70 | 107.70 | 101.90 | 102.80 | 102.80 | 9,430,596 |
| 2026-03-12 | 110.00 | 110.30 | 105.60 | 107.80 | 107.80 | 5,798,077 |
| 2026-03-11 | 112.40 | 113.00 | 108.70 | 110.00 | 110.00 | 4,307,713 |
| 2026-03-10 | 111.20 | 112.50 | 109.10 | 111.30 | 111.30 | 6,831,004 |
| 2026-03-09 | 106.50 | 108.90 | 103.80 | 108.40 | 108.40 | 8,251,656 |
| 2026-03-06 | 109.30 | 112.80 | 108.20 | 112.30 | 112.30 | 6,166,369 |
| 2026-03-05 | 114.00 | 114.70 | 108.40 | 109.70 | 109.70 | 8,641,684 |
| 2026-03-04 | 107.90 | 111.60 | 106.00 | 110.50 | 110.50 | 8,839,670 |
| 2026-03-03 | 116.70 | 116.70 | 107.00 | 108.40 | 108.40 | 9,878,597 |
| 2026-03-02 | 118.00 | 119.00 | 115.10 | 116.00 | 116.00 | 7,706,933 |
| 2026-02-27 | 121.00 | 122.70 | 118.60 | 121.50 | 121.50 | 6,146,273 |
| 2026-02-26 | 127.90 | 128.60 | 120.60 | 121.00 | 121.00 | 10,335,120 |
| 2026-02-25 | 129.10 | 129.70 | 126.00 | 127.90 | 127.90 | 6,194,290 |
| 2026-02-24 | 139.80 | 139.80 | 127.00 | 128.40 | 128.40 | 14,424,950 |
| 2026-02-23 | 146.70 | 149.90 | 137.50 | 140.70 | 140.70 | 5,097,842 |
| 2026-02-20 | 142.00 | 156.40 | 140.60 | 144.50 | 144.50 | 8,697,745 |
| 2026-02-16 | 141.00 | 141.00 | 133.00 | 138.00 | 138.00 | 1,853,686 |
| 2026-02-13 | 132.80 | 141.40 | 130.90 | 141.30 | 141.30 | 11,314,200 |
| 2026-02-12 | 127.60 | 132.90 | 127.10 | 132.80 | 132.80 | 4,288,764 |
| 2026-02-11 | 129.00 | 131.30 | 127.40 | 127.60 | 127.60 | 4,212,424 |
| 2026-02-10 | 128.70 | 130.80 | 127.50 | 128.30 | 128.30 | 4,187,982 |
| 2026-02-09 | 128.50 | 129.50 | 126.70 | 127.10 | 127.10 | 4,343,937 |
| 2026-02-06 | 126.00 | 129.50 | 125.10 | 125.70 | 125.70 | 4,167,875 |
| 2026-02-05 | 128.50 | 129.70 | 125.60 | 129.00 | 129.00 | 4,466,907 |
| 2026-02-04 | 134.00 | 134.00 | 128.50 | 130.10 | 130.10 | 4,133,194 |
| 2026-02-03 | 132.20 | 134.80 | 128.30 | 133.90 | 133.90 | 6,118,924 |
| 2026-02-02 | 140.00 | 140.00 | 128.40 | 130.40 | 130.40 | 10,338,490 |
| 2026-01-30 | 141.70 | 142.40 | 135.00 | 139.90 | 139.90 | 6,739,374 |
| 2026-01-29 | 145.00 | 147.80 | 141.00 | 142.30 | 142.30 | 5,889,255 |
| 2026-01-28 | 141.10 | 144.90 | 139.10 | 144.40 | 144.40 | 6,834,528 |
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.