UBTECH Robotics Corp Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-27 | 143.00 | 143.00 | 136.00 | 141.10 | 141.10 | 6,411,956 |
| 2026-01-26 | 146.00 | 148.80 | 140.90 | 141.90 | 141.90 | 8,493,145 |
| 2026-01-23 | 143.80 | 144.40 | 139.00 | 144.00 | 144.00 | 6,444,963 |
| 2026-01-22 | 145.00 | 147.00 | 140.30 | 141.40 | 141.40 | 6,692,343 |
| 2026-01-21 | 138.70 | 145.50 | 137.10 | 145.00 | 145.00 | 9,030,569 |
| 2026-01-20 | 146.00 | 146.00 | 137.00 | 139.40 | 139.40 | 9,596,949 |
| 2026-01-19 | 137.00 | 145.00 | 135.90 | 144.70 | 144.70 | 18,753,760 |
| 2026-01-16 | 130.50 | 134.40 | 130.40 | 133.20 | 133.20 | 8,464,426 |
| 2026-01-15 | 128.30 | 131.00 | 127.10 | 129.80 | 129.80 | 5,174,803 |
| 2026-01-14 | 131.70 | 134.50 | 126.00 | 128.10 | 128.10 | 12,109,440 |
| 2026-01-13 | 135.00 | 135.70 | 129.50 | 131.20 | 131.20 | 8,485,057 |
| 2026-01-12 | 129.40 | 132.90 | 126.90 | 132.20 | 132.20 | 10,181,450 |
| 2026-01-09 | 127.90 | 129.50 | 124.80 | 126.70 | 126.70 | 6,726,766 |
| 2026-01-08 | 129.60 | 129.60 | 125.40 | 127.00 | 127.00 | 5,389,787 |
| 2026-01-07 | 129.00 | 130.60 | 125.50 | 128.50 | 128.50 | 5,774,131 |
| 2026-01-06 | 130.40 | 130.60 | 127.50 | 128.60 | 128.60 | 5,882,522 |
| 2026-01-05 | 128.90 | 129.90 | 125.70 | 127.90 | 127.90 | 9,975,993 |
| 2026-01-02 | 127.00 | 132.20 | 124.40 | 131.00 | 131.00 | 2,868,248 |
| 2025-12-31 | 132.00 | 132.00 | 125.90 | 126.30 | 126.30 | 6,795,202 |
| 2025-12-30 | 121.30 | 131.40 | 119.00 | 129.40 | 129.40 | 19,170,980 |
| 2025-12-29 | 117.40 | 124.30 | 115.60 | 119.50 | 119.50 | 18,814,250 |
| 2025-12-24 | 110.80 | 111.50 | 108.80 | 109.50 | 109.50 | 2,921,413 |
| 2025-12-23 | 114.90 | 115.10 | 108.60 | 110.30 | 110.30 | 5,750,014 |
| 2025-12-22 | 113.80 | 116.80 | 113.60 | 114.00 | 114.00 | 5,982,871 |
| 2025-12-19 | 108.00 | 111.80 | 107.30 | 111.80 | 111.80 | 10,379,940 |
| 2025-12-18 | 107.00 | 108.70 | 106.10 | 106.80 | 106.80 | 3,795,878 |
| 2025-12-17 | 108.60 | 109.50 | 106.50 | 108.80 | 108.80 | 4,308,396 |
| 2025-12-16 | 113.60 | 114.50 | 105.90 | 108.40 | 108.40 | 9,216,748 |
| 2025-12-15 | 117.00 | 120.60 | 113.40 | 113.60 | 113.60 | 6,960,111 |
| 2025-12-12 | 112.50 | 115.80 | 110.50 | 115.10 | 115.10 | 5,961,066 |
| 2025-12-11 | 115.00 | 115.40 | 110.90 | 111.50 | 111.50 | 5,171,538 |
| 2025-12-10 | 112.90 | 115.50 | 110.50 | 114.70 | 114.70 | 4,861,254 |
| 2025-12-09 | 113.90 | 114.80 | 111.00 | 112.20 | 112.20 | 5,328,138 |
| 2025-12-08 | 116.80 | 116.80 | 113.70 | 114.90 | 114.90 | 5,482,572 |
| 2025-12-05 | 113.80 | 116.90 | 112.60 | 116.10 | 116.10 | 10,419,670 |
| 2025-12-04 | 112.00 | 114.90 | 111.10 | 113.30 | 113.30 | 9,876,107 |
| 2025-12-03 | 113.00 | 113.00 | 108.00 | 109.30 | 109.30 | 8,926,917 |
| 2025-12-02 | 113.00 | 115.00 | 111.30 | 111.80 | 111.80 | 6,842,470 |
| 2025-12-01 | 113.00 | 114.60 | 112.00 | 114.00 | 114.00 | 5,770,217 |
| 2025-11-28 | 110.20 | 114.60 | 109.30 | 113.00 | 113.00 | 10,943,958 |
| 2025-11-27 | 111.10 | 112.70 | 108.10 | 108.90 | 108.90 | 9,109,982 |
| 2025-11-26 | 111.70 | 114.20 | 110.40 | 111.10 | 111.10 | 6,086,674 |
| 2025-11-25 | 108.90 | 114.80 | 105.10 | 110.60 | 110.60 | 18,136,311 |
| 2025-11-24 | 117.00 | 117.00 | 110.00 | 111.50 | 111.50 | 27,962,565 |
| 2025-11-21 | 115.00 | 117.40 | 112.20 | 115.00 | 115.00 | 8,462,491 |
| 2025-11-20 | 124.50 | 126.00 | 117.00 | 118.70 | 118.70 | 8,220,391 |
| 2025-11-19 | 123.00 | 124.50 | 121.80 | 123.00 | 123.00 | 4,065,425 |
| 2025-11-18 | 126.90 | 127.40 | 122.20 | 123.00 | 123.00 | 5,270,992 |
| 2025-11-17 | 128.50 | 128.50 | 125.00 | 126.90 | 126.90 | 5,635,326 |
| 2025-11-14 | 127.70 | 129.30 | 123.90 | 124.40 | 124.40 | 6,786,972 |
| 2025-11-13 | 129.70 | 132.90 | 128.10 | 130.70 | 130.70 | 5,123,264 |
| 2025-11-12 | 132.30 | 133.00 | 127.00 | 129.70 | 129.70 | 7,300,945 |
| 2025-11-11 | 135.00 | 135.20 | 130.30 | 133.30 | 133.30 | 5,964,748 |
| 2025-11-10 | 132.80 | 135.60 | 130.80 | 131.40 | 131.40 | 4,600,473 |
| 2025-11-07 | 135.00 | 135.00 | 130.20 | 130.80 | 130.80 | 4,508,675 |
| 2025-11-06 | 134.50 | 136.60 | 131.60 | 135.00 | 135.00 | 7,363,380 |
| 2025-11-05 | 127.90 | 133.70 | 125.50 | 132.80 | 132.80 | 9,147,312 |
| 2025-11-04 | 138.00 | 138.00 | 130.70 | 131.10 | 131.10 | 7,472,168 |
| 2025-11-03 | 136.40 | 139.90 | 132.90 | 137.30 | 137.30 | 6,390,514 |
| 2025-10-31 | 142.20 | 144.50 | 137.70 | 137.70 | 137.70 | 7,581,294 |
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.