UBTECH Robotics Corp Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-05 | 97.700 | 98.050 | 95.550 | 97.600 | 97.600 | 11,236,665 |
| 2025-08-04 | 88.300 | 98.000 | 88.300 | 97.300 | 97.300 | 25,260,717 |
| 2025-08-01 | 90.300 | 91.800 | 87.200 | 88.350 | 88.350 | 6,623,001 |
| 2025-07-31 | 88.000 | 92.000 | 88.000 | 90.000 | 90.000 | 10,499,674 |
| 2025-07-30 | 91.350 | 92.400 | 87.200 | 88.800 | 88.800 | 12,433,320 |
| 2025-07-29 | 92.450 | 92.500 | 89.500 | 91.350 | 91.350 | 10,621,710 |
| 2025-07-28 | 93.500 | 94.850 | 91.100 | 91.900 | 91.900 | 13,205,734 |
| 2025-07-25 | 90.200 | 94.950 | 90.200 | 94.900 | 94.900 | 17,185,554 |
| 2025-07-24 | 90.800 | 94.250 | 90.800 | 92.800 | 92.800 | 16,570,800 |
| 2025-07-23 | 85.500 | 90.000 | 83.650 | 90.000 | 90.000 | 14,031,092 |
| 2025-07-22 | 87.000 | 87.000 | 84.150 | 85.100 | 85.100 | 21,604,719 |
| 2025-07-21 | 90.250 | 94.300 | 89.050 | 90.250 | 90.250 | 24,449,149 |
| 2025-07-18 | 88.250 | 88.700 | 84.650 | 85.750 | 85.750 | 10,625,319 |
| 2025-07-17 | 81.850 | 86.950 | 80.500 | 86.750 | 86.750 | 15,639,124 |
| 2025-07-16 | 80.850 | 82.950 | 80.050 | 81.050 | 81.050 | 7,173,241 |
| 2025-07-15 | 80.000 | 80.850 | 77.350 | 80.850 | 80.850 | 7,570,272 |
| 2025-07-14 | 79.000 | 80.000 | 77.850 | 79.350 | 79.350 | 7,835,048 |
| 2025-07-11 | 76.250 | 78.750 | 75.500 | 77.100 | 77.100 | 6,986,071 |
| 2025-07-10 | 77.800 | 77.800 | 75.500 | 75.900 | 75.900 | 5,804,150 |
| 2025-07-09 | 79.350 | 81.500 | 77.200 | 77.600 | 77.600 | 8,304,728 |
| 2025-07-08 | 77.150 | 78.400 | 77.150 | 78.200 | 78.200 | 3,396,502 |
| 2025-07-07 | 79.000 | 79.000 | 76.450 | 77.100 | 77.100 | 3,058,650 |
| 2025-07-04 | 78.000 | 81.400 | 76.350 | 78.750 | 78.750 | 6,368,150 |
| 2025-07-03 | 80.800 | 81.050 | 77.950 | 78.400 | 78.400 | 4,713,783 |
| 2025-07-02 | 83.200 | 83.200 | 79.950 | 80.350 | 80.350 | 4,061,200 |
| 2025-06-30 | 83.350 | 84.050 | 82.600 | 82.900 | 82.900 | 2,869,986 |
| 2025-06-27 | 83.450 | 84.000 | 81.950 | 83.300 | 83.300 | 3,372,640 |
| 2025-06-26 | 83.650 | 84.750 | 82.050 | 82.900 | 82.900 | 4,143,962 |
| 2025-06-25 | 82.750 | 84.350 | 82.450 | 83.950 | 83.950 | 6,586,510 |
| 2025-06-24 | 77.350 | 82.800 | 77.350 | 82.300 | 82.300 | 8,867,100 |
| 2025-06-23 | 74.550 | 77.250 | 73.500 | 77.200 | 77.200 | 4,542,050 |
| 2025-06-20 | 77.600 | 79.000 | 75.050 | 75.500 | 75.500 | 6,143,253 |
| 2025-06-19 | 80.450 | 81.200 | 77.500 | 77.600 | 77.600 | 4,925,100 |
| 2025-06-18 | 80.200 | 82.350 | 79.100 | 80.200 | 80.200 | 3,784,841 |
| 2025-06-17 | 79.300 | 82.150 | 79.050 | 80.200 | 80.200 | 5,359,329 |
| 2025-06-16 | 78.500 | 79.650 | 77.150 | 79.050 | 79.050 | 3,118,860 |
| 2025-06-13 | 81.200 | 81.750 | 77.350 | 78.500 | 78.500 | 8,358,292 |
| 2025-06-12 | 81.900 | 82.500 | 80.850 | 82.000 | 82.000 | 4,910,520 |
| 2025-06-11 | 84.500 | 84.950 | 82.150 | 82.900 | 82.900 | 7,063,400 |
| 2025-06-10 | 83.300 | 84.450 | 80.000 | 82.000 | 82.000 | 7,849,400 |
| 2025-06-09 | 82.500 | 83.350 | 81.050 | 83.050 | 83.050 | 5,401,850 |
| 2025-06-06 | 85.700 | 85.700 | 81.600 | 81.950 | 81.950 | 5,437,935 |
| 2025-06-05 | 83.400 | 85.500 | 82.400 | 85.450 | 85.450 | 6,667,650 |
| 2025-06-04 | 82.700 | 84.300 | 82.000 | 82.800 | 82.800 | 5,607,564 |
| 2025-06-03 | 81.400 | 83.400 | 80.500 | 81.800 | 81.800 | 4,913,835 |
| 2025-06-02 | 83.700 | 84.200 | 80.000 | 81.700 | 81.700 | 1,504,120 |
| 2025-05-30 | 85.550 | 85.550 | 82.250 | 83.700 | 83.700 | 5,507,866 |
| 2025-05-29 | 85.000 | 86.500 | 84.600 | 86.100 | 86.100 | 5,210,741 |
| 2025-05-28 | 88.600 | 88.600 | 84.250 | 84.400 | 84.400 | 7,213,400 |
| 2025-05-27 | 90.850 | 91.000 | 87.000 | 87.800 | 87.800 | 7,013,757 |
| 2025-05-26 | 91.000 | 92.250 | 89.500 | 90.600 | 90.600 | 5,125,650 |
| 2025-05-23 | 91.800 | 92.000 | 88.850 | 90.700 | 90.700 | 7,712,686 |
| 2025-05-22 | 90.200 | 92.450 | 89.250 | 89.800 | 89.800 | 6,311,286 |
| 2025-05-21 | 93.000 | 93.200 | 89.900 | 89.900 | 89.900 | 8,273,770 |
| 2025-05-20 | 93.350 | 94.900 | 92.050 | 92.600 | 92.600 | 5,638,370 |
| 2025-05-19 | 96.000 | 96.900 | 91.600 | 93.300 | 93.300 | 11,917,112 |
| 2025-05-16 | 91.200 | 98.900 | 89.050 | 96.000 | 96.000 | 19,257,812 |
| 2025-05-15 | 94.700 | 94.900 | 90.850 | 91.550 | 91.550 | 7,999,740 |
| 2025-05-14 | 94.800 | 99.400 | 92.750 | 94.000 | 94.000 | 18,110,563 |
| 2025-05-13 | 100.20 | 103.90 | 91.350 | 92.150 | 92.150 | 31,399,386 |
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.