UBTECH Robotics Corp Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-12 | 82.500 | 87.200 | 82.150 | 87.200 | 87.200 | 14,618,552 |
| 2025-05-09 | 81.550 | 81.800 | 77.600 | 79.500 | 79.500 | 5,815,359 |
| 2025-05-08 | 80.100 | 82.450 | 79.550 | 80.650 | 80.650 | 5,842,500 |
| 2025-05-07 | 86.200 | 86.600 | 79.300 | 81.000 | 81.000 | 9,743,199 |
| 2025-05-06 | 89.050 | 89.400 | 84.500 | 84.600 | 84.600 | 8,388,587 |
| 2025-05-02 | 86.950 | 87.850 | 84.300 | 87.150 | 87.150 | 1,454,315 |
| 2025-04-30 | 84.500 | 89.150 | 82.000 | 87.000 | 87.000 | 11,124,500 |
| 2025-04-29 | 83.100 | 84.300 | 81.550 | 83.650 | 83.650 | 5,320,819 |
| 2025-04-28 | 83.900 | 85.650 | 80.950 | 83.450 | 83.450 | 5,366,098 |
| 2025-04-25 | 84.200 | 87.050 | 81.550 | 81.550 | 81.550 | 10,151,778 |
| 2025-04-24 | 85.000 | 85.600 | 81.500 | 82.500 | 82.500 | 9,073,836 |
| 2025-04-23 | 74.400 | 86.100 | 73.400 | 84.950 | 84.950 | 24,214,300 |
| 2025-04-22 | 76.100 | 76.500 | 72.000 | 72.500 | 72.500 | 7,869,330 |
| 2025-04-17 | 70.400 | 71.350 | 69.700 | 70.450 | 70.450 | 2,832,480 |
| 2025-04-16 | 73.000 | 73.600 | 68.900 | 70.200 | 70.200 | 4,527,302 |
| 2025-04-15 | 74.150 | 74.750 | 71.550 | 73.000 | 73.000 | 4,893,600 |
| 2025-04-14 | 73.000 | 74.350 | 71.800 | 73.150 | 73.150 | 5,860,739 |
| 2025-04-11 | 67.000 | 71.800 | 67.000 | 70.500 | 70.500 | 9,522,401 |
| 2025-04-10 | 69.450 | 70.850 | 66.850 | 67.800 | 67.800 | 9,077,500 |
| 2025-04-09 | 60.000 | 67.300 | 58.600 | 65.200 | 65.200 | 12,925,166 |
| 2025-04-08 | 62.000 | 64.600 | 59.550 | 62.750 | 62.750 | 17,054,190 |
| 2025-04-07 | 72.450 | 73.150 | 57.600 | 58.150 | 58.150 | 21,637,488 |
| 2025-04-03 | 83.700 | 86.150 | 81.000 | 81.900 | 81.900 | 6,419,746 |
| 2025-04-02 | 81.750 | 86.450 | 81.000 | 84.250 | 84.250 | 12,966,150 |
| 2025-04-01 | 80.300 | 82.500 | 77.500 | 79.750 | 79.750 | 6,931,493 |
| 2025-03-31 | 80.550 | 82.300 | 76.250 | 78.600 | 78.600 | 9,155,820 |
| 2025-03-28 | 86.000 | 87.250 | 82.450 | 82.500 | 82.500 | 5,822,802 |
| 2025-03-27 | 84.950 | 87.250 | 82.500 | 85.300 | 85.300 | 5,201,100 |
| 2025-03-26 | 84.250 | 87.200 | 83.650 | 84.300 | 84.300 | 5,878,647 |
| 2025-03-25 | 88.900 | 90.350 | 84.000 | 84.100 | 84.100 | 7,818,100 |
| 2025-03-24 | 91.650 | 91.950 | 86.000 | 88.700 | 88.700 | 10,009,399 |
| 2025-03-21 | 94.250 | 94.250 | 89.250 | 91.450 | 91.450 | 13,375,834 |
| 2025-03-20 | 96.000 | 97.550 | 93.800 | 94.300 | 94.300 | 7,500,390 |
| 2025-03-19 | 96.900 | 102.50 | 94.600 | 96.000 | 96.000 | 18,389,035 |
| 2025-03-18 | 100.00 | 100.30 | 94.500 | 97.450 | 97.450 | 10,994,725 |
| 2025-03-17 | 101.70 | 101.70 | 97.050 | 98.350 | 98.350 | 7,020,257 |
| 2025-03-14 | 95.000 | 98.950 | 92.900 | 98.950 | 98.950 | 13,765,638 |
| 2025-03-13 | 100.50 | 100.50 | 91.100 | 94.150 | 94.150 | 14,562,785 |
| 2025-03-12 | 98.800 | 102.00 | 95.300 | 96.950 | 96.950 | 12,349,481 |
| 2025-03-11 | 103.00 | 103.00 | 97.050 | 100.00 | 100.00 | 28,857,135 |
| 2025-03-10 | 107.70 | 110.00 | 105.00 | 107.00 | 107.00 | 11,861,726 |
| 2025-03-07 | 106.40 | 113.30 | 100.00 | 106.80 | 106.80 | 24,734,788 |
| 2025-03-06 | 109.90 | 109.90 | 104.10 | 106.60 | 106.60 | 13,998,000 |
| 2025-03-05 | 104.50 | 105.20 | 99.350 | 103.60 | 103.60 | 14,545,670 |
| 2025-03-04 | 92.000 | 103.50 | 90.350 | 102.50 | 102.50 | 20,659,559 |
| 2025-03-03 | 93.500 | 94.800 | 89.600 | 92.800 | 92.800 | 11,712,310 |
| 2025-02-28 | 97.000 | 97.500 | 86.000 | 90.350 | 90.350 | 19,757,496 |
| 2025-02-27 | 98.800 | 102.80 | 91.800 | 96.050 | 96.050 | 20,829,033 |
| 2025-02-26 | 103.00 | 107.90 | 97.300 | 98.300 | 98.300 | 25,164,150 |
| 2025-02-25 | 100.00 | 109.90 | 96.100 | 100.40 | 100.40 | 20,616,620 |
| 2025-02-24 | 109.30 | 113.00 | 103.20 | 107.20 | 107.20 | 20,027,805 |
| 2025-02-21 | 98.500 | 104.50 | 97.300 | 102.40 | 102.40 | 20,429,690 |
| 2025-02-20 | 98.500 | 107.30 | 93.000 | 94.700 | 94.700 | 29,145,940 |
| 2025-02-19 | 88.550 | 100.00 | 87.700 | 98.400 | 98.400 | 31,091,399 |
| 2025-02-18 | 80.500 | 87.000 | 79.350 | 86.700 | 86.700 | 22,081,000 |
| 2025-02-17 | 82.250 | 83.000 | 75.800 | 78.950 | 78.950 | 12,961,272 |
| 2025-02-14 | 80.000 | 82.350 | 79.000 | 81.300 | 81.300 | 11,690,781 |
| 2025-02-13 | 75.500 | 83.200 | 75.250 | 78.000 | 78.000 | 20,077,194 |
| 2025-02-12 | 74.100 | 75.700 | 72.000 | 74.400 | 74.400 | 8,902,684 |
| 2025-02-11 | 76.200 | 79.400 | 71.250 | 72.900 | 72.900 | 13,052,196 |
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.