UBTECH Robotics Corp Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-31 | 142.20 | 144.50 | 137.70 | 137.70 | 137.70 | 7,581,294 |
| 2025-10-30 | 143.00 | 144.50 | 139.30 | 142.10 | 142.10 | 8,887,674 |
| 2025-10-28 | 142.40 | 146.10 | 137.70 | 140.00 | 140.00 | 10,667,141 |
| 2025-10-27 | 146.80 | 146.90 | 139.30 | 143.20 | 143.20 | 10,451,008 |
| 2025-10-24 | 135.70 | 143.00 | 135.60 | 142.70 | 142.70 | 11,614,164 |
| 2025-10-23 | 136.60 | 136.70 | 130.50 | 133.60 | 133.60 | 7,019,244 |
| 2025-10-22 | 135.20 | 140.00 | 132.40 | 135.80 | 135.80 | 9,970,672 |
| 2025-10-21 | 136.80 | 137.70 | 133.10 | 134.40 | 134.40 | 9,018,214 |
| 2025-10-20 | 129.00 | 134.80 | 126.90 | 134.80 | 134.80 | 14,190,989 |
| 2025-10-17 | 131.40 | 131.70 | 121.50 | 122.80 | 122.80 | 11,727,288 |
| 2025-10-16 | 133.30 | 137.00 | 130.20 | 131.20 | 131.20 | 11,220,512 |
| 2025-10-15 | 128.30 | 132.50 | 125.00 | 131.10 | 131.10 | 11,341,837 |
| 2025-10-14 | 139.00 | 139.00 | 125.10 | 125.90 | 125.90 | 13,518,729 |
| 2025-10-13 | 127.10 | 136.40 | 126.40 | 133.70 | 133.70 | 14,166,011 |
| 2025-10-10 | 135.90 | 140.90 | 133.20 | 134.30 | 134.30 | 15,242,239 |
| 2025-10-09 | 153.00 | 154.60 | 136.70 | 137.40 | 137.40 | 29,863,694 |
| 2025-10-08 | 155.20 | 155.20 | 148.10 | 151.80 | 151.80 | 3,171,989 |
| 2025-10-06 | 156.30 | 156.50 | 149.50 | 155.20 | 155.20 | 2,220,955 |
| 2025-10-03 | 160.00 | 161.00 | 152.70 | 157.30 | 157.30 | 2,991,020 |
| 2025-10-02 | 154.90 | 158.50 | 151.40 | 157.70 | 157.70 | 4,251,549 |
| 2025-09-30 | 144.00 | 155.20 | 141.40 | 154.10 | 154.10 | 19,146,720 |
| 2025-09-29 | 137.00 | 142.60 | 135.50 | 141.40 | 141.40 | 11,823,843 |
| 2025-09-26 | 139.90 | 144.90 | 132.10 | 133.70 | 133.70 | 16,268,350 |
| 2025-09-25 | 136.00 | 144.90 | 136.00 | 140.80 | 140.80 | 14,858,880 |
| 2025-09-24 | 129.10 | 137.50 | 127.00 | 135.80 | 135.80 | 14,329,070 |
| 2025-09-23 | 135.00 | 135.60 | 126.30 | 131.80 | 131.80 | 13,923,062 |
| 2025-09-22 | 131.00 | 135.80 | 129.80 | 134.30 | 134.30 | 14,827,939 |
| 2025-09-19 | 129.60 | 129.60 | 124.20 | 128.10 | 128.10 | 15,258,316 |
| 2025-09-18 | 131.10 | 137.10 | 123.00 | 128.00 | 128.00 | 38,004,597 |
| 2025-09-17 | 118.60 | 129.90 | 117.00 | 129.90 | 129.90 | 26,012,896 |
| 2025-09-16 | 112.80 | 118.60 | 109.10 | 117.90 | 117.90 | 20,049,627 |
| 2025-09-15 | 113.80 | 114.80 | 110.30 | 112.30 | 112.30 | 10,190,139 |
| 2025-09-12 | 111.00 | 116.80 | 110.00 | 112.70 | 112.70 | 19,741,930 |
| 2025-09-11 | 107.90 | 110.50 | 104.90 | 109.70 | 109.70 | 8,757,345 |
| 2025-09-10 | 108.80 | 109.30 | 104.20 | 107.90 | 107.90 | 12,263,462 |
| 2025-09-09 | 110.10 | 111.60 | 107.60 | 109.00 | 109.00 | 11,545,814 |
| 2025-09-08 | 107.80 | 112.50 | 106.20 | 109.80 | 109.80 | 22,101,622 |
| 2025-09-05 | 104.40 | 107.80 | 102.00 | 107.00 | 107.00 | 19,490,703 |
| 2025-09-04 | 110.00 | 112.30 | 100.00 | 102.50 | 102.50 | 32,545,330 |
| 2025-09-03 | 106.10 | 108.40 | 101.50 | 103.40 | 103.40 | 15,014,316 |
| 2025-09-02 | 101.00 | 106.00 | 97.800 | 105.50 | 105.50 | 33,350,928 |
| 2025-09-01 | 99.250 | 103.50 | 97.400 | 100.30 | 100.30 | 21,653,414 |
| 2025-08-29 | 97.500 | 97.550 | 93.500 | 95.700 | 95.700 | 8,634,628 |
| 2025-08-28 | 93.700 | 96.600 | 90.500 | 96.500 | 96.500 | 12,163,169 |
| 2025-08-27 | 96.100 | 97.700 | 93.000 | 93.700 | 93.700 | 10,842,610 |
| 2025-08-26 | 97.350 | 98.200 | 94.400 | 94.600 | 94.600 | 7,293,968 |
| 2025-08-25 | 96.200 | 97.300 | 94.500 | 96.550 | 96.550 | 12,410,956 |
| 2025-08-22 | 89.300 | 95.600 | 88.800 | 94.500 | 94.500 | 15,325,043 |
| 2025-08-21 | 90.200 | 90.450 | 87.800 | 88.750 | 88.750 | 7,463,494 |
| 2025-08-20 | 92.150 | 92.150 | 88.500 | 89.550 | 89.550 | 10,370,676 |
| 2025-08-19 | 93.700 | 95.200 | 90.900 | 92.050 | 92.050 | 12,035,866 |
| 2025-08-18 | 94.150 | 96.200 | 92.800 | 93.500 | 93.500 | 9,211,801 |
| 2025-08-15 | 92.100 | 94.000 | 90.600 | 92.900 | 92.900 | 9,838,100 |
| 2025-08-14 | 95.100 | 95.200 | 91.550 | 92.100 | 92.100 | 10,979,685 |
| 2025-08-13 | 94.000 | 95.150 | 93.000 | 94.300 | 94.300 | 8,143,735 |
| 2025-08-12 | 94.500 | 94.500 | 91.500 | 92.850 | 92.850 | 6,732,642 |
| 2025-08-11 | 94.000 | 94.450 | 91.750 | 93.700 | 93.700 | 6,885,081 |
| 2025-08-08 | 97.900 | 98.750 | 92.500 | 92.800 | 92.800 | 12,362,915 |
| 2025-08-07 | 99.600 | 99.600 | 95.800 | 97.750 | 97.750 | 7,362,287 |
| 2025-08-06 | 98.600 | 102.20 | 97.300 | 97.900 | 97.900 | 17,654,911 |
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.