UBA Investments Limited (HKG:0768)
Hong Kong
· Delayed Price · Currency is HKD 0.0400
+0.0020 (5.26%)
At close: Mar 10, 2026
UBA Investments Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 10, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | - | 2.63% | 740,000 |
| Mar 9, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -11.63% | 2,508,000 |
| Mar 6, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -2.27% | 290,000 |
| Mar 5, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | 246,000 |
| Mar 4, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | - |
| Mar 3, 2026 | 0.04 | 0.05 | 0.04 | 0.04 | 0.04 | -2.22% | 678,000 |
| Mar 2, 2026 | 0.05 | 0.05 | 0.04 | 0.05 | 0.05 | -8.16% | 8,822,000 |
| Feb 27, 2026 | 0.05 | 0.05 | 0.04 | 0.05 | 0.05 | 2.08% | 908,000 |
| Feb 26, 2026 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | - | 182,000 |
| Feb 25, 2026 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | - | 2,196,000 |
| Feb 24, 2026 | 0.05 | 0.05 | 0.04 | 0.05 | 0.05 | 2.13% | 1,304,000 |
| Feb 23, 2026 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | - | 432,000 |
| Feb 20, 2026 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | - | - |
| Feb 16, 2026 | 0.04 | 0.05 | 0.04 | 0.05 | 0.05 | - | 224,000 |
| Feb 13, 2026 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | -2.08% | - |
| Feb 12, 2026 | 0.04 | 0.05 | 0.04 | 0.05 | 0.05 | - | 1,374,000 |
| Feb 11, 2026 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | - | - |
| Feb 10, 2026 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | - | - |
| Feb 9, 2026 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | - | 260,000 |
| Feb 6, 2026 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | 2.13% | 244,000 |
| Feb 5, 2026 | 0.04 | 0.05 | 0.04 | 0.05 | 0.05 | - | 102,000 |
| Feb 4, 2026 | 0.05 | 0.05 | 0.04 | 0.05 | 0.05 | -2.08% | 706,000 |
| Feb 3, 2026 | 0.05 | 0.05 | 0.04 | 0.05 | 0.05 | 4.35% | 514,000 |
| Feb 2, 2026 | 0.04 | 0.05 | 0.04 | 0.05 | 0.05 | -2.13% | 516,000 |
| Jan 30, 2026 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | - | - |
| Jan 29, 2026 | 0.04 | 0.05 | 0.04 | 0.05 | 0.05 | 2.17% | 2,420,000 |
| Jan 28, 2026 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | - | - |
| Jan 27, 2026 | 0.04 | 0.05 | 0.04 | 0.05 | 0.05 | - | 796,000 |
| Jan 26, 2026 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | - | 1,266,000 |
| Jan 23, 2026 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | -2.13% | 198,000 |
| Jan 22, 2026 | 0.04 | 0.05 | 0.04 | 0.05 | 0.05 | 6.82% | 2,296,000 |
| Jan 21, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -2.22% | 2,000 |
| Jan 20, 2026 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | -2.17% | - |
| Jan 19, 2026 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | 6.98% | 48,000 |
| Jan 16, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -8.51% | 550,000 |
| Jan 15, 2026 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | -2.08% | 1,022,000 |
| Jan 14, 2026 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | 6.67% | 640,000 |
| Jan 13, 2026 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | - | 110,000 |
| Jan 12, 2026 | 0.04 | 0.05 | 0.04 | 0.05 | 0.05 | - | 394,000 |
| Jan 9, 2026 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | -2.17% | 198,000 |
| Jan 8, 2026 | 0.05 | 0.05 | 0.04 | 0.05 | 0.05 | 2.22% | 226,000 |
| Jan 7, 2026 | 0.05 | 0.05 | 0.04 | 0.05 | 0.05 | -4.26% | 198,000 |
| Jan 6, 2026 | 0.04 | 0.05 | 0.04 | 0.05 | 0.05 | 11.90% | 1,424,000 |
| Jan 5, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 2.44% | 60,000 |
| Jan 2, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | - |
| Dec 31, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | - |
| Dec 30, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | 500,000 |
| Dec 29, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 2.50% | 12,000 |
| Dec 24, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -4.76% | 200,000 |
| Dec 23, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | 4,000 |
| Dec 22, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | 6,000 |
| Dec 19, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | 86,000 |
| Dec 18, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | 578,000 |
| Dec 17, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | 454,000 |
| Dec 16, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | - |
| Dec 15, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 5.00% | 74,000 |
| Dec 12, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -4.76% | 96,000 |
| Dec 11, 2025 | 0.06 | 0.06 | 0.04 | 0.04 | 0.04 | 7.69% | 4,054,000 |
| Dec 10, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -4.88% | 124,000 |
| Dec 9, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | - |
| Dec 8, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | - |
| Dec 5, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -6.82% | 532,000 |
| Dec 4, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | - |
| Dec 3, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | 124,000 |
| Dec 2, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 2.33% | 2,258,000 |
| Dec 1, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -2.27% | - |
| Nov 28, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 4.76% | 2,000 |
| Nov 27, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -2.33% | 420,000 |
| Nov 26, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 2.38% | 2,000 |
| Nov 25, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 2.44% | 2,000 |
| Nov 24, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 5.13% | 306,000 |
| Nov 21, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | - |
| Nov 20, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -4.88% | 4,000 |
| Nov 19, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 2.50% | 46,000 |
| Nov 18, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | 4,000 |
| Nov 17, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | - |
| Nov 14, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -2.44% | 1,326,000 |
| Nov 13, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -2.38% | 120,000 |
| Nov 12, 2025 | 0.04 | 0.05 | 0.04 | 0.04 | 0.04 | -6.67% | 768,000 |
| Nov 11, 2025 | 0.04 | 0.05 | 0.04 | 0.05 | 0.05 | 15.38% | 5,740,000 |
| Nov 10, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 5.41% | 84,000 |
| Nov 7, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -5.13% | 2,122,000 |
| Nov 6, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -4.88% | 228,000 |
| Nov 5, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | - |
| Nov 4, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -2.38% | 2,000 |
| Nov 3, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 7.69% | 2,158,000 |
| Oct 31, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | - |
| Oct 30, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | 198,000 |
| Oct 28, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -4.88% | 330,000 |
| Oct 27, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | 246,000 |
| Oct 24, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | 400,000 |
| Oct 23, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -2.38% | 3,058,000 |
| Oct 22, 2025 | 0.05 | 0.05 | 0.04 | 0.04 | 0.04 | -2.33% | 428,000 |
| Oct 21, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -4.44% | 634,000 |
| Oct 20, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | - | 160,000 |
| Oct 17, 2025 | 0.04 | 0.05 | 0.04 | 0.05 | 0.05 | 2.27% | 426,000 |
| Oct 16, 2025 | 0.05 | 0.05 | 0.04 | 0.04 | 0.04 | -2.22% | 272,000 |
| Oct 15, 2025 | 0.05 | 0.05 | 0.04 | 0.05 | 0.05 | - | 702,000 |
| Oct 14, 2025 | 0.05 | 0.05 | 0.04 | 0.05 | 0.05 | -2.17% | 534,000 |
| Oct 13, 2025 | 0.04 | 0.05 | 0.04 | 0.05 | 0.05 | 2.22% | 7,300,000 |