UBTECH Robotics Corp Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-22 | 66.800 | 67.250 | 63.200 | 63.900 | 63.900 | 6,255,776 |
| 2026-10-21 | 69.450 | 69.950 | 67.250 | 67.350 | 67.350 | 3,727,673 |
| 2026-10-20 | 67.150 | 71.600 | 65.150 | 68.450 | 68.450 | 9,622,710 |
| 2026-10-16 | 64.250 | 65.900 | 63.850 | 64.550 | 64.550 | 4,182,567 |
| 2026-10-15 | 65.900 | 65.900 | 62.600 | 62.650 | 62.650 | 6,833,793 |
| 2026-10-14 | 66.500 | 68.150 | 66.300 | 67.200 | 67.200 | 3,574,708 |
| 2026-10-13 | 66.950 | 68.450 | 65.400 | 67.400 | 67.400 | 4,372,039 |
| 2026-10-12 | 71.750 | 71.750 | 67.700 | 67.700 | 67.700 | 6,059,321 |
| 2026-10-09 | 69.500 | 72.250 | 69.050 | 71.750 | 71.750 | 3,997,949 |
| 2026-10-08 | 73.200 | 74.500 | 69.000 | 69.200 | 69.200 | 6,519,538 |
| 2026-10-07 | 75.000 | 75.000 | 72.450 | 74.400 | 74.400 | 819,568 |
| 2026-10-06 | 75.000 | 75.200 | 73.100 | 75.050 | 75.050 | 1,262,520 |
| 2026-10-05 | 74.400 | 75.000 | 73.350 | 75.000 | 75.000 | 942,031 |
| 2026-10-02 | 74.350 | 74.450 | 72.500 | 73.500 | 73.500 | 880,245 |
| 2026-09-30 | 73.000 | 74.400 | 72.300 | 74.350 | 74.350 | 3,298,739 |
| 2026-09-29 | 73.500 | 73.550 | 70.150 | 72.750 | 72.750 | 4,123,197 |
| 2026-09-28 | 76.800 | 77.950 | 73.300 | 73.700 | 73.700 | 5,031,442 |
| 2026-09-25 | 78.200 | 78.550 | 75.000 | 76.700 | 76.700 | 1,648,003 |
| 2026-09-24 | 79.050 | 80.300 | 77.700 | 78.200 | 78.200 | 2,539,380 |
| 2026-09-23 | 80.200 | 80.250 | 78.500 | 79.050 | 79.050 | 1,561,622 |
| 2026-09-22 | 81.300 | 81.900 | 79.400 | 80.000 | 80.000 | 2,283,258 |
| 2026-09-21 | 81.250 | 81.900 | 78.850 | 80.350 | 80.350 | 2,866,164 |
| 2026-09-18 | 79.300 | 82.350 | 79.300 | 80.850 | 80.850 | 4,801,857 |
| 2026-09-17 | 77.550 | 79.300 | 76.050 | 79.300 | 79.300 | 3,753,175 |
| 2026-09-16 | 76.550 | 77.800 | 75.500 | 77.400 | 77.400 | 2,533,782 |
| 2026-09-15 | 78.850 | 79.200 | 76.000 | 76.700 | 76.700 | 3,375,860 |
| 2026-09-14 | 77.950 | 80.750 | 76.650 | 78.900 | 78.900 | 3,777,843 |
| 2026-09-11 | 80.000 | 80.000 | 74.900 | 77.950 | 77.950 | 9,363,965 |
| 2026-09-10 | 84.400 | 84.800 | 80.150 | 80.600 | 80.600 | 4,892,199 |
| 2026-09-09 | 85.900 | 86.150 | 84.050 | 85.550 | 85.550 | 3,446,324 |
| 2026-09-08 | 85.550 | 88.400 | 83.900 | 84.600 | 84.600 | 3,157,828 |
| 2026-09-07 | 85.650 | 89.000 | 83.800 | 85.550 | 85.550 | 6,485,255 |
| 2026-09-04 | 80.500 | 85.650 | 80.400 | 85.650 | 85.650 | 14,062,962 |
| 2026-09-03 | 80.000 | 82.200 | 78.450 | 79.100 | 79.100 | 6,339,483 |
| 2026-09-02 | 81.200 | 81.200 | 78.250 | 79.150 | 79.150 | 5,375,660 |
| 2026-09-01 | 85.200 | 85.400 | 81.350 | 81.500 | 81.500 | 5,666,266 |
| 2026-08-31 | 84.100 | 85.350 | 83.000 | 84.800 | 84.800 | 9,744,489 |
| 2026-08-28 | 83.350 | 83.750 | 82.000 | 83.500 | 83.500 | 2,990,507 |
| 2026-08-27 | 82.900 | 83.050 | 80.900 | 82.950 | 82.950 | 3,011,579 |
| 2026-08-26 | 81.900 | 84.350 | 81.300 | 81.700 | 81.700 | 3,769,471 |
| 2026-08-25 | 80.000 | 81.450 | 79.700 | 81.400 | 81.400 | 3,283,062 |
| 2026-08-24 | 85.000 | 85.000 | 78.800 | 79.650 | 79.650 | 5,546,651 |
| 2026-08-21 | 81.100 | 84.200 | 81.000 | 83.900 | 83.900 | 3,708,954 |
| 2026-08-20 | 86.050 | 86.100 | 81.050 | 81.250 | 81.250 | 8,601,295 |
| 2026-08-19 | 94.800 | 94.800 | 83.800 | 85.500 | 85.500 | 12,203,684 |
| 2026-08-18 | 94.600 | 95.450 | 90.800 | 94.800 | 94.800 | 6,244,108 |
| 2026-08-17 | 92.600 | 93.300 | 90.450 | 92.750 | 92.750 | 4,221,182 |
| 2026-08-14 | 91.500 | 91.650 | 89.650 | 90.850 | 90.850 | 2,728,183 |
| 2026-08-13 | 91.050 | 93.900 | 90.050 | 90.900 | 90.900 | 5,362,685 |
| 2026-08-12 | 89.950 | 90.950 | 88.550 | 90.800 | 90.800 | 3,725,768 |
| 2026-08-11 | 85.800 | 91.800 | 85.200 | 89.650 | 89.650 | 7,066,951 |
| 2026-08-10 | 92.350 | 92.950 | 87.350 | 88.600 | 88.600 | 4,682,974 |
| 2026-08-07 | 90.250 | 90.800 | 87.200 | 90.000 | 90.000 | 6,654,086 |
| 2026-08-06 | 89.400 | 89.400 | 86.250 | 86.750 | 86.750 | 4,214,038 |
| 2026-08-05 | 87.450 | 89.000 | 85.550 | 88.950 | 88.950 | 5,305,115 |
| 2026-08-04 | 86.400 | 87.150 | 85.000 | 86.950 | 86.950 | 3,721,852 |
| 2026-08-03 | 82.500 | 85.250 | 81.600 | 85.000 | 85.000 | 5,356,400 |
| 2026-07-31 | 82.000 | 83.350 | 80.300 | 81.550 | 81.550 | 7,784,628 |
| 2026-07-30 | 80.000 | 80.100 | 76.300 | 77.700 | 77.700 | 6,427,836 |
| 2026-07-29 | 81.000 | 83.300 | 80.000 | 81.500 | 81.500 | 4,259,284 |
Page 1 of 12 · 691 trading daysOlder →
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.