UBTECH Robotics Corp Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-08 | 106.50 | 110.90 | 102.50 | 104.50 | 104.50 | 1,839,550 |
| 2024-11-07 | 108.00 | 108.70 | 102.10 | 105.40 | 105.40 | 1,540,400 |
| 2024-11-06 | 104.70 | 111.70 | 103.00 | 106.80 | 106.80 | 3,371,150 |
| 2024-11-05 | 103.20 | 104.50 | 99.550 | 102.90 | 102.90 | 2,027,582 |
| 2024-11-04 | 97.050 | 103.90 | 97.050 | 101.10 | 101.10 | 3,783,499 |
| 2024-11-01 | 94.550 | 97.900 | 93.750 | 94.700 | 94.700 | 1,363,100 |
| 2024-10-31 | 95.800 | 97.550 | 93.100 | 93.400 | 93.400 | 1,019,750 |
| 2024-10-30 | 95.600 | 99.900 | 92.750 | 94.850 | 94.850 | 1,250,650 |
| 2024-10-29 | 106.00 | 106.10 | 94.450 | 96.150 | 96.150 | 2,325,900 |
| 2024-10-28 | 114.60 | 114.60 | 106.00 | 106.40 | 106.40 | 1,840,050 |
| 2024-10-25 | 106.60 | 125.00 | 106.10 | 116.20 | 116.20 | 3,024,600 |
| 2024-10-24 | 113.50 | 116.70 | 106.10 | 106.60 | 106.60 | 1,378,550 |
| 2024-10-23 | 96.900 | 118.90 | 96.900 | 111.90 | 111.90 | 3,225,710 |
| 2024-10-22 | 88.550 | 116.50 | 88.550 | 107.70 | 107.70 | 5,098,300 |
| 2024-10-21 | 89.500 | 92.650 | 86.600 | 89.700 | 89.700 | 1,058,350 |
| 2024-10-18 | 83.650 | 89.250 | 83.650 | 87.900 | 87.900 | 1,064,300 |
| 2024-10-17 | 87.000 | 88.200 | 83.000 | 84.050 | 84.050 | 597,150 |
| 2024-10-16 | 85.450 | 87.200 | 83.500 | 84.000 | 84.000 | 439,950 |
| 2024-10-15 | 90.200 | 90.600 | 84.250 | 85.450 | 85.450 | 844,578 |
| 2024-10-14 | 99.700 | 99.700 | 86.500 | 88.400 | 88.400 | 1,533,910 |
| 2024-10-10 | 92.700 | 97.700 | 91.800 | 96.950 | 96.950 | 1,194,900 |
| 2024-10-09 | 103.00 | 103.00 | 90.200 | 91.100 | 91.100 | 1,597,290 |
| 2024-10-08 | 125.80 | 126.00 | 99.100 | 99.600 | 99.600 | 2,480,652 |
| 2024-10-07 | 112.00 | 118.50 | 109.00 | 118.50 | 118.50 | 684,025 |
| 2024-10-04 | 98.850 | 108.50 | 96.500 | 108.00 | 108.00 | 474,952 |
| 2024-10-03 | 111.60 | 112.50 | 95.000 | 98.850 | 98.850 | 543,538 |
| 2024-10-02 | 118.00 | 118.50 | 108.00 | 111.60 | 111.60 | 651,150 |
| 2024-09-30 | 107.00 | 117.00 | 103.10 | 111.30 | 111.30 | 1,490,020 |
| 2024-09-27 | 96.250 | 106.60 | 90.000 | 100.60 | 100.60 | 1,418,050 |
| 2024-09-26 | 85.350 | 92.800 | 85.350 | 92.800 | 92.800 | 1,153,500 |
| 2024-09-25 | 92.250 | 92.250 | 84.850 | 85.000 | 85.000 | 579,500 |
| 2024-09-24 | 88.100 | 89.200 | 86.150 | 88.300 | 88.300 | 462,450 |
| 2024-09-23 | 87.000 | 89.750 | 85.750 | 85.900 | 85.900 | 171,150 |
| 2024-09-20 | 83.650 | 87.200 | 83.650 | 86.750 | 86.750 | 355,150 |
| 2024-09-19 | 81.900 | 84.400 | 81.500 | 83.650 | 83.650 | 176,450 |
| 2024-09-17 | 80.800 | 82.000 | 80.000 | 81.900 | 81.900 | 9,150 |
| 2024-09-16 | 79.350 | 81.250 | 79.350 | 80.800 | 80.800 | 7,400 |
| 2024-09-13 | 80.500 | 82.950 | 79.000 | 79.300 | 79.300 | 127,250 |
| 2024-09-12 | 82.300 | 83.200 | 80.850 | 80.900 | 80.900 | 139,000 |
| 2024-09-11 | 83.500 | 83.500 | 81.000 | 81.250 | 81.250 | 161,050 |
| 2024-09-10 | 83.200 | 84.300 | 80.800 | 83.450 | 83.450 | 115,400 |
| 2024-09-09 | 83.400 | 83.400 | 80.000 | 83.200 | 83.200 | 127,650 |
| 2024-09-05 | 82.150 | 84.450 | 82.100 | 83.750 | 83.750 | 69,400 |
| 2024-09-04 | 86.050 | 86.950 | 82.000 | 82.150 | 82.150 | 190,250 |
| 2024-09-03 | 87.150 | 89.550 | 86.100 | 87.450 | 87.450 | 102,000 |
| 2024-09-02 | 92.250 | 93.400 | 86.050 | 87.450 | 87.450 | 153,250 |
| 2024-08-30 | 89.150 | 93.300 | 88.200 | 92.250 | 92.250 | 336,800 |
| 2024-08-29 | 88.000 | 90.900 | 84.800 | 89.150 | 89.150 | 255,850 |
| 2024-08-28 | 87.450 | 90.350 | 85.400 | 87.150 | 87.150 | 146,850 |
| 2024-08-27 | 88.600 | 89.500 | 85.000 | 87.450 | 87.450 | 142,800 |
| 2024-08-26 | 86.900 | 93.400 | 84.150 | 88.500 | 88.500 | 569,136 |
| 2024-08-23 | 84.800 | 85.950 | 80.650 | 83.000 | 83.000 | 151,450 |
| 2024-08-22 | 92.400 | 93.000 | 84.000 | 84.800 | 84.800 | 293,800 |
| 2024-08-21 | 94.900 | 95.000 | 88.900 | 90.300 | 90.300 | 189,150 |
| 2024-08-20 | 93.100 | 95.650 | 91.150 | 93.200 | 93.200 | 218,800 |
| 2024-08-19 | 91.500 | 94.300 | 89.050 | 93.150 | 93.150 | 349,050 |
| 2024-08-16 | 86.650 | 91.350 | 85.650 | 89.000 | 89.000 | 311,200 |
| 2024-08-15 | 87.050 | 88.250 | 85.300 | 85.300 | 85.300 | 180,650 |
| 2024-08-14 | 88.600 | 89.300 | 85.300 | 86.250 | 86.250 | 126,950 |
| 2024-08-13 | 89.700 | 89.750 | 85.550 | 88.300 | 88.300 | 144,950 |
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.