UBA Investments Limited (HKG:0768)
Hong Kong
· Delayed Price · Currency is HKD 0.0380
-0.0010 (-2.56%)
Apr 28, 2026, 3:51 PM HKT
UBA Investments Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -2.56% | 652,000 |
| Apr 27, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 2.63% | 1,076,000 |
| Apr 24, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -11.63% | 450,000 |
| Apr 23, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | - |
| Apr 22, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | - |
| Apr 21, 2026 | 0.04 | 0.05 | 0.04 | 0.04 | 0.04 | 7.50% | 6,000 |
| Apr 20, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | - |
| Apr 17, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | - |
| Apr 16, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | - |
| Apr 15, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -4.76% | 100,000 |
| Apr 14, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | - |
| Apr 13, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 5.00% | 562,000 |
| Apr 10, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | 6,000 |
| Apr 9, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | - |
| Apr 8, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | - |
| Apr 2, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 2.56% | 2,000 |
| Apr 1, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | 2,000 |
| Mar 31, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | 16,000 |
| Mar 30, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | 2,000 |
| Mar 27, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -4.88% | 650,000 |
| Mar 26, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 2.50% | 238,000 |
| Mar 25, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -9.09% | 14,000 |
| Mar 24, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 4.76% | 8,000 |
| Mar 23, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -2.33% | 1,176,000 |
| Mar 20, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | - |
| Mar 19, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | 2,000 |
| Mar 18, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | 2,000 |
| Mar 17, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | 26,000 |
| Mar 16, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | - |
| Mar 13, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | 234,000 |
| Mar 12, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 7.50% | 1,918,000 |
| Mar 11, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | 364,000 |
| Mar 10, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 5.26% | 742,000 |
| 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 |