Uni-Bio Science Group Limited (HKG:0690)
Hong Kong
· Delayed Price · Currency is HKD 0.108
+0.005 (4.85%)
At close: Mar 10, 2026
Uni-Bio Science Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 10, 2026 | 0.10 | 0.11 | 0.10 | 0.11 | 0.11 | 4.85% | 1,940,000 |
| Mar 9, 2026 | 0.11 | 0.11 | 0.10 | 0.10 | 0.10 | -6.36% | 6,860,000 |
| Mar 6, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | 1.85% | 1,020,000 |
| Mar 5, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | -0.92% | 1,220,000 |
| Mar 4, 2026 | 0.11 | 0.11 | 0.10 | 0.11 | 0.11 | 0.93% | 7,440,000 |
| Mar 3, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | - | 2,180,000 |
| Mar 2, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | -2.70% | 4,400,000 |
| Feb 27, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | 2.78% | 1,380,000 |
| Feb 26, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | -1.82% | 5,044,000 |
| Feb 25, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | - | 2,180,000 |
| Feb 24, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | -1.79% | 4,140,000 |
| Feb 23, 2026 | 0.11 | 0.12 | 0.11 | 0.11 | 0.11 | -1.75% | 20,040,000 |
| Feb 20, 2026 | 0.12 | 0.12 | 0.11 | 0.11 | 0.11 | -0.87% | 180,000 |
| Feb 16, 2026 | 0.11 | 0.12 | 0.11 | 0.12 | 0.12 | - | 520,000 |
| Feb 13, 2026 | 0.11 | 0.12 | 0.11 | 0.12 | 0.12 | 0.88% | 1,740,000 |
| Feb 12, 2026 | 0.11 | 0.12 | 0.11 | 0.11 | 0.11 | 0.88% | 420,000 |
| Feb 11, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | 1.80% | 1,960,000 |
| Feb 10, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | -1.77% | 2,360,000 |
| Feb 9, 2026 | 0.11 | 0.12 | 0.11 | 0.11 | 0.11 | 1.80% | 9,180,000 |
| Feb 6, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | 2.78% | 4,220,000 |
| Feb 5, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | -0.92% | 4,320,000 |
| Feb 4, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | -0.91% | 1,600,000 |
| Feb 3, 2026 | 0.11 | 0.11 | 0.10 | 0.11 | 0.11 | -0.90% | 15,220,000 |
| Feb 2, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | - | 6,580,000 |
| Jan 30, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | - | 2,580,000 |
| Jan 29, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | 3.74% | 9,731,100 |
| Jan 28, 2026 | 0.11 | 0.12 | 0.11 | 0.11 | 0.11 | -0.93% | 11,299,990 |
| Jan 27, 2026 | 0.11 | 0.12 | 0.11 | 0.11 | 0.11 | -4.42% | 17,980,000 |
| Jan 26, 2026 | 0.11 | 0.12 | 0.11 | 0.11 | 0.11 | -1.74% | 1,320,000 |
| Jan 23, 2026 | 0.11 | 0.12 | 0.11 | 0.12 | 0.12 | 1.77% | 4,882,400 |
| Jan 22, 2026 | 0.12 | 0.12 | 0.11 | 0.11 | 0.11 | -5.83% | 7,884,000 |
| Jan 21, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -0.83% | 3,900,000 |
| Jan 20, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -3.97% | 2,820,000 |
| Jan 19, 2026 | 0.13 | 0.13 | 0.12 | 0.13 | 0.13 | - | 4,000,000 |
| Jan 16, 2026 | 0.13 | 0.13 | 0.12 | 0.13 | 0.13 | - | 2,025,000 |
| Jan 15, 2026 | 0.12 | 0.13 | 0.12 | 0.13 | 0.13 | -0.79% | 2,851,500 |
| Jan 14, 2026 | 0.13 | 0.13 | 0.12 | 0.13 | 0.13 | 2.42% | 1,180,000 |
| Jan 13, 2026 | 0.13 | 0.13 | 0.12 | 0.12 | 0.12 | -1.59% | 520,000 |
| Jan 12, 2026 | 0.12 | 0.13 | 0.12 | 0.13 | 0.13 | 3.28% | 5,120,000 |
| Jan 9, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | 2.52% | 3,821,000 |
| Jan 8, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | 3.48% | 5,200,000 |
| Jan 7, 2026 | 0.11 | 0.12 | 0.11 | 0.12 | 0.12 | 2.68% | 2,780,000 |
| Jan 6, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | -0.88% | 3,720,000 |
| Jan 5, 2026 | 0.12 | 0.12 | 0.11 | 0.11 | 0.11 | -1.74% | 4,640,000 |
| Jan 2, 2026 | 0.12 | 0.12 | 0.11 | 0.12 | 0.12 | - | 3,860,000 |
| Dec 31, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -2.54% | 1,040,000 |
| Dec 30, 2025 | 0.12 | 0.12 | 0.11 | 0.12 | 0.12 | - | 400,000 |
| Dec 29, 2025 | 0.12 | 0.12 | 0.11 | 0.12 | 0.12 | 1.72% | 3,900,000 |
| Dec 24, 2025 | 0.12 | 0.12 | 0.11 | 0.12 | 0.12 | - | 223,659 |
| Dec 23, 2025 | 0.12 | 0.12 | 0.11 | 0.12 | 0.12 | -0.85% | 2,280,000 |
| Dec 22, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | - | 1,140,000 |
| Dec 19, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | - | 2,640,000 |
| Dec 18, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | - | 1,480,000 |
| Dec 17, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | 0.86% | 1,680,000 |
| Dec 16, 2025 | 0.12 | 0.12 | 0.11 | 0.12 | 0.12 | -1.69% | 3,860,000 |
| Dec 15, 2025 | 0.11 | 0.12 | 0.11 | 0.12 | 0.12 | 3.51% | 4,480,000 |
| Dec 12, 2025 | 0.12 | 0.12 | 0.11 | 0.11 | 0.11 | -5.79% | 3,840,000 |
| Dec 11, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | - | 7,303,600 |
| Dec 10, 2025 | 0.12 | 0.13 | 0.12 | 0.12 | 0.12 | -0.82% | 4,220,000 |
| Dec 9, 2025 | 0.11 | 0.12 | 0.11 | 0.12 | 0.12 | 4.27% | 6,240,000 |
| Dec 8, 2025 | 0.11 | 0.12 | 0.11 | 0.12 | 0.12 | 3.54% | 7,360,000 |
| Dec 5, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | 0.89% | 4,130,000 |
| Dec 4, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | 2.75% | 4,320,000 |
| Dec 3, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | -1.80% | 6,566,000 |
| Dec 2, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | - | 1,840,000 |
| Dec 1, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | - | 260,000 |
| Nov 28, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | 1.83% | 5,360,000 |
| Nov 27, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | -3.54% | 12,705,000 |
| Nov 26, 2025 | 0.12 | 0.12 | 0.11 | 0.11 | 0.11 | -5.04% | 17,600,000 |
| Nov 25, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | 1.71% | 3,487,000 |
| Nov 24, 2025 | 0.12 | 0.12 | 0.11 | 0.12 | 0.12 | 1.74% | 9,871,400 |
| Nov 21, 2025 | 0.12 | 0.12 | 0.11 | 0.12 | 0.12 | -1.71% | 3,480,000 |
| Nov 20, 2025 | 0.12 | 0.12 | 0.11 | 0.12 | 0.12 | - | 6,080,000 |
| Nov 19, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | - | 2,762,100 |
| Nov 18, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -3.31% | 6,215,000 |
| Nov 17, 2025 | 0.11 | 0.12 | 0.11 | 0.12 | 0.12 | 5.22% | 5,970,000 |
| Nov 14, 2025 | 0.12 | 0.12 | 0.11 | 0.12 | 0.12 | -4.17% | 9,440,000 |
| Nov 13, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | 0.84% | 13,000,000 |
| Nov 12, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | 2.59% | 3,230,000 |
| Nov 11, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -1.69% | 3,740,000 |
| Nov 10, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -1.67% | 5,120,000 |
| Nov 7, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | 2.56% | 4,340,000 |
| Nov 6, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -2.50% | 7,740,000 |
| Nov 5, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -0.83% | 6,290,000 |
| Nov 4, 2025 | 0.13 | 0.13 | 0.12 | 0.12 | 0.12 | -4.72% | 5,000,000 |
| Nov 3, 2025 | 0.13 | 0.13 | 0.12 | 0.13 | 0.13 | - | 2,885,999 |
| Oct 31, 2025 | 0.13 | 0.13 | 0.12 | 0.13 | 0.13 | 1.60% | 7,460,000 |
| Oct 30, 2025 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | -4.58% | 3,740,000 |
| Oct 28, 2025 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | 0.77% | 3,240,000 |
| Oct 27, 2025 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | 2.36% | 5,280,000 |
| Oct 24, 2025 | 0.13 | 0.14 | 0.13 | 0.13 | 0.13 | - | 3,260,000 |
| Oct 23, 2025 | 0.14 | 0.14 | 0.13 | 0.13 | 0.13 | -3.05% | 5,655,000 |
| Oct 22, 2025 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | -2.24% | 3,360,000 |
| Oct 21, 2025 | 0.13 | 0.14 | 0.13 | 0.13 | 0.13 | 1.52% | 2,770,000 |
| Oct 20, 2025 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | 3.13% | 5,670,000 |
| Oct 17, 2025 | 0.14 | 0.14 | 0.13 | 0.13 | 0.13 | -7.25% | 6,840,000 |
| Oct 16, 2025 | 0.13 | 0.14 | 0.13 | 0.14 | 0.14 | 2.99% | 6,010,500 |
| Oct 15, 2025 | 0.13 | 0.14 | 0.13 | 0.13 | 0.13 | 3.88% | 5,080,000 |
| Oct 14, 2025 | 0.13 | 0.13 | 0.12 | 0.13 | 0.13 | 2.38% | 10,250,000 |
| Oct 13, 2025 | 0.13 | 0.13 | 0.12 | 0.13 | 0.13 | -0.79% | 23,340,000 |