UBTECH Robotics Corp Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-10 | 80.400 | 80.800 | 75.000 | 75.300 | 75.300 | 12,671,543 |
| 2025-02-07 | 83.050 | 86.600 | 77.000 | 79.300 | 79.300 | 19,622,537 |
| 2025-02-06 | 76.000 | 82.150 | 75.000 | 82.000 | 82.000 | 15,214,457 |
| 2025-02-05 | 78.250 | 79.200 | 72.850 | 75.650 | 75.650 | 13,181,000 |
| 2025-02-04 | 74.600 | 80.700 | 72.100 | 79.000 | 79.000 | 5,244,673 |
| 2025-02-03 | 72.050 | 75.900 | 69.150 | 74.100 | 74.100 | 3,642,400 |
| 2025-01-28 | 71.600 | 71.600 | 71.600 | 71.600 | 71.600 | 1,166,617 |
| 2025-01-27 | 75.950 | 75.950 | 69.350 | 71.000 | 71.000 | 16,434,117 |
| 2025-01-24 | 60.300 | 74.450 | 60.250 | 74.350 | 74.350 | 32,647,070 |
| 2025-01-23 | 61.300 | 61.500 | 58.250 | 58.950 | 58.950 | 7,238,500 |
| 2025-01-22 | 61.000 | 62.450 | 57.700 | 59.500 | 59.500 | 9,550,410 |
| 2025-01-21 | 59.900 | 63.300 | 57.800 | 60.550 | 60.550 | 14,538,578 |
| 2025-01-20 | 56.250 | 59.750 | 55.450 | 59.350 | 59.350 | 15,448,748 |
| 2025-01-17 | 52.600 | 54.650 | 51.700 | 53.900 | 53.900 | 10,946,250 |
| 2025-01-16 | 53.800 | 54.350 | 51.150 | 51.850 | 51.850 | 9,562,828 |
| 2025-01-15 | 49.000 | 55.050 | 48.750 | 52.000 | 52.000 | 24,762,016 |
| 2025-01-14 | 43.300 | 48.050 | 42.500 | 47.600 | 47.600 | 12,974,350 |
| 2025-01-13 | 46.250 | 46.300 | 40.800 | 42.550 | 42.550 | 10,708,500 |
| 2025-01-10 | 49.850 | 50.500 | 45.850 | 46.250 | 46.250 | 11,725,450 |
| 2025-01-09 | 50.400 | 52.750 | 49.250 | 51.450 | 51.450 | 6,716,898 |
| 2025-01-08 | 52.350 | 53.000 | 49.000 | 50.450 | 50.450 | 6,903,291 |
| 2025-01-07 | 51.350 | 54.000 | 49.400 | 51.900 | 51.900 | 10,493,000 |
| 2025-01-06 | 49.350 | 52.500 | 48.000 | 51.200 | 51.200 | 18,259,255 |
| 2025-01-03 | 53.950 | 54.700 | 44.700 | 46.300 | 46.300 | 24,013,023 |
| 2025-01-02 | 54.950 | 57.850 | 52.800 | 53.000 | 53.000 | 15,661,600 |
| 2024-12-31 | 54.950 | 54.950 | 54.950 | 54.950 | 54.950 | 17,617,950 |
| 2024-12-30 | 77.650 | 83.800 | 61.500 | 62.450 | 62.450 | 33,170,947 |
| 2024-12-27 | 90.300 | 93.850 | 90.100 | 91.300 | 91.300 | 2,193,350 |
| 2024-12-24 | 88.050 | 88.050 | 88.050 | 88.050 | 88.050 | 1,028,800 |
| 2024-12-23 | 93.000 | 94.000 | 86.200 | 87.300 | 87.300 | 1,888,050 |
| 2024-12-20 | 89.700 | 93.500 | 88.300 | 92.600 | 92.600 | 1,725,290 |
| 2024-12-19 | 90.400 | 90.850 | 87.650 | 89.750 | 89.750 | 839,150 |
| 2024-12-18 | 89.500 | 91.550 | 88.050 | 91.100 | 91.100 | 1,142,600 |
| 2024-12-17 | 91.000 | 92.300 | 88.450 | 88.900 | 88.900 | 1,356,300 |
| 2024-12-16 | 93.750 | 97.250 | 91.900 | 92.500 | 92.500 | 1,549,200 |
| 2024-12-13 | 99.200 | 101.30 | 92.250 | 93.500 | 93.500 | 2,111,600 |
| 2024-12-12 | 104.10 | 105.50 | 97.900 | 98.450 | 98.450 | 2,702,900 |
| 2024-12-11 | 100.90 | 107.80 | 98.000 | 103.60 | 103.60 | 4,127,150 |
| 2024-12-10 | 103.00 | 106.10 | 95.250 | 99.600 | 99.600 | 5,175,200 |
| 2024-12-09 | 87.600 | 99.400 | 87.600 | 97.600 | 97.600 | 6,350,710 |
| 2024-12-06 | 89.050 | 90.500 | 86.000 | 87.250 | 87.250 | 2,427,400 |
| 2024-12-05 | 83.950 | 90.500 | 83.450 | 88.950 | 88.950 | 4,069,000 |
| 2024-12-04 | 85.450 | 87.750 | 82.200 | 84.450 | 84.450 | 2,342,300 |
| 2024-12-03 | 89.400 | 89.700 | 84.150 | 84.450 | 84.450 | 1,825,850 |
| 2024-12-02 | 88.200 | 90.050 | 85.850 | 87.750 | 87.750 | 2,423,950 |
| 2024-11-29 | 83.400 | 91.000 | 83.400 | 85.850 | 85.850 | 3,281,500 |
| 2024-11-28 | 83.150 | 87.200 | 82.950 | 83.400 | 83.400 | 2,044,100 |
| 2024-11-27 | 83.100 | 83.200 | 80.050 | 82.250 | 82.250 | 1,530,450 |
| 2024-11-26 | 83.450 | 83.700 | 80.600 | 81.600 | 81.600 | 2,082,138 |
| 2024-11-25 | 88.600 | 88.800 | 84.000 | 84.650 | 84.650 | 2,311,600 |
| 2024-11-22 | 99.300 | 99.300 | 89.400 | 90.000 | 90.000 | 2,446,931 |
| 2024-11-21 | 104.60 | 106.10 | 98.750 | 99.100 | 99.100 | 1,028,450 |
| 2024-11-20 | 105.20 | 105.80 | 101.00 | 103.30 | 103.30 | 936,146 |
| 2024-11-19 | 102.00 | 106.10 | 100.10 | 104.80 | 104.80 | 874,000 |
| 2024-11-18 | 100.80 | 102.20 | 99.000 | 102.00 | 102.00 | 728,145 |
| 2024-11-15 | 102.00 | 105.10 | 99.500 | 99.500 | 99.500 | 755,100 |
| 2024-11-14 | 107.00 | 110.00 | 102.60 | 102.90 | 102.90 | 879,800 |
| 2024-11-13 | 105.60 | 109.70 | 101.10 | 107.30 | 107.30 | 1,204,400 |
| 2024-11-12 | 114.90 | 117.10 | 103.60 | 105.80 | 105.80 | 1,960,850 |
| 2024-11-11 | 102.60 | 113.00 | 102.00 | 110.40 | 110.40 | 2,344,100 |
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.