Uju Holding Limited (HKG:1948)
Hong Kong
· Delayed Price · Currency is HKD 4.480
+0.140 (3.23%)
Apr 28, 2026, 3:10 PM HKT
Uju Holding Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 4.48 | 4.48 | 4.48 | 4.48 | 4.48 | - | - |
| Apr 28, 2026 | 4.34 | 4.48 | 4.34 | 4.48 | 4.48 | 3.23% | 2,000 |
| Apr 27, 2026 | 4.06 | 4.34 | 4.06 | 4.34 | 4.34 | 5.08% | 36,000 |
| Apr 24, 2026 | 4.03 | 4.19 | 4.03 | 4.13 | 4.13 | -6.98% | 21,000 |
| Apr 23, 2026 | 4.06 | 4.44 | 4.06 | 4.44 | 4.44 | 8.29% | 116,000 |
| Apr 22, 2026 | 4.16 | 4.41 | 4.05 | 4.10 | 4.10 | -2.61% | 213,000 |
| Apr 21, 2026 | 4.05 | 4.50 | 4.05 | 4.21 | 4.21 | 3.95% | 215,000 |
| Apr 20, 2026 | 3.93 | 4.30 | 3.93 | 4.05 | 4.05 | -3.57% | 522,000 |
| Apr 17, 2026 | 4.20 | 4.50 | 3.93 | 4.20 | 4.20 | - | 399,000 |
| Apr 16, 2026 | 4.50 | 4.70 | 3.55 | 4.20 | 4.20 | 18.31% | 77,000 |
| Apr 15, 2026 | 3.55 | 3.55 | 3.55 | 3.55 | 3.55 | - | - |
| Apr 14, 2026 | 3.31 | 3.41 | 3.31 | 3.55 | 3.55 | -1.93% | 9,000 |
| Apr 13, 2026 | 3.58 | 3.62 | 3.32 | 3.62 | 3.62 | -4.74% | 65,000 |
| Apr 10, 2026 | 4.19 | 4.48 | 3.79 | 3.80 | 3.80 | 0.26% | 816,000 |
| Apr 9, 2026 | 3.79 | 3.98 | 3.78 | 3.79 | 3.79 | 4.41% | 122,000 |
| Apr 8, 2026 | 3.50 | 3.88 | 3.40 | 3.63 | 3.63 | 9.01% | 228,000 |
| Apr 2, 2026 | 3.32 | 3.40 | 3.31 | 3.33 | 3.33 | 0.91% | 23,000 |
| Apr 1, 2026 | 3.80 | 3.80 | 3.30 | 3.30 | 3.30 | -2.94% | 150,000 |
| Mar 31, 2026 | 3.84 | 4.15 | 3.10 | 3.40 | 3.40 | -20.37% | 629,000 |
| Mar 30, 2026 | 4.06 | 4.38 | 3.80 | 4.27 | 4.27 | 5.17% | 59,000 |
| Mar 27, 2026 | 4.02 | 4.15 | 3.98 | 4.06 | 4.06 | -5.14% | 82,000 |
| Mar 26, 2026 | 4.20 | 4.28 | 4.00 | 4.28 | 4.28 | -4.68% | 53,000 |
| Mar 25, 2026 | 4.49 | 4.49 | 4.49 | 4.49 | 4.49 | - | - |
| Mar 24, 2026 | 4.29 | 4.29 | 4.19 | 4.49 | 4.49 | 4.66% | 31,000 |
| Mar 23, 2026 | 4.29 | 4.50 | 4.20 | 4.29 | 4.29 | - | 110,000 |
| Mar 20, 2026 | 4.44 | 4.44 | 4.29 | 4.29 | 4.29 | -4.24% | 27,000 |
| Mar 19, 2026 | 4.45 | 4.48 | 4.33 | 4.48 | 4.48 | -2.40% | 9,000 |
| Mar 18, 2026 | 4.59 | 4.59 | 4.59 | 4.59 | 4.59 | - | 1,000 |
| Mar 17, 2026 | 4.58 | 4.60 | 4.20 | 4.59 | 4.59 | -0.22% | 38,000 |
| Mar 16, 2026 | 4.60 | 4.60 | 4.60 | 4.60 | 4.60 | -0.43% | 14,000 |
| Mar 13, 2026 | 4.62 | 4.62 | 4.62 | 4.62 | 4.62 | - | 6,000 |
| Mar 12, 2026 | 4.62 | 4.62 | 4.62 | 4.62 | 4.62 | -0.22% | - |
| Mar 11, 2026 | 4.63 | 4.63 | 4.63 | 4.63 | 4.63 | - | - |
| Mar 10, 2026 | 5.13 | 5.13 | 4.60 | 4.63 | 4.63 | -0.43% | 19,000 |
| Mar 9, 2026 | 4.65 | 4.65 | 4.65 | 4.65 | 4.65 | -0.64% | - |
| Mar 6, 2026 | 4.59 | 4.68 | 4.30 | 4.68 | 4.68 | -2.90% | 54,000 |
| Mar 5, 2026 | 4.94 | 4.99 | 4.54 | 4.82 | 4.82 | -2.63% | 69,000 |
| Mar 4, 2026 | 5.00 | 5.05 | 4.95 | 4.95 | 4.95 | -2.56% | 30,000 |
| Mar 3, 2026 | 5.13 | 5.13 | 5.13 | 5.08 | 5.08 | -3.79% | 1,000 |
| Mar 2, 2026 | 5.00 | 5.30 | 5.00 | 5.28 | 5.28 | 5.60% | 14,000 |
| Feb 27, 2026 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | - | - |
| Feb 26, 2026 | 5.03 | 5.03 | 5.00 | 5.00 | 5.00 | -1.19% | 18,000 |
| Feb 25, 2026 | 5.32 | 5.32 | 5.05 | 5.06 | 5.06 | -4.89% | 85,000 |
| Feb 24, 2026 | 5.06 | 5.33 | 5.05 | 5.32 | 5.32 | - | 20,000 |
| Feb 23, 2026 | 5.44 | 5.44 | 5.02 | 5.32 | 5.32 | -2.39% | 145,000 |
| Feb 20, 2026 | 5.45 | 5.45 | 5.45 | 5.45 | 5.45 | -0.37% | - |
| Feb 16, 2026 | 5.58 | 5.58 | 5.47 | 5.47 | 5.47 | - | 20,000 |
| Feb 13, 2026 | 5.20 | 5.47 | 5.20 | 5.47 | 5.47 | 1.30% | 2,000 |
| Feb 12, 2026 | 5.20 | 5.44 | 5.02 | 5.40 | 5.40 | 6.30% | 158,000 |
| Feb 11, 2026 | 5.00 | 5.08 | 5.00 | 5.08 | 5.08 | -0.78% | 7,000 |
| Feb 10, 2026 | 5.12 | 5.13 | 5.12 | 5.12 | 5.12 | 1.79% | 26,000 |
| Feb 9, 2026 | 5.03 | 5.03 | 5.03 | 5.03 | 5.03 | - | - |
| Feb 6, 2026 | 5.03 | 5.03 | 5.03 | 5.03 | 5.03 | -3.27% | - |
| Feb 5, 2026 | 5.11 | 5.20 | 5.00 | 5.20 | 5.20 | 1.76% | 24,000 |
| Feb 4, 2026 | 5.05 | 5.19 | 5.05 | 5.11 | 5.11 | -0.20% | 37,000 |
| Feb 3, 2026 | 5.20 | 5.20 | 5.12 | 5.12 | 5.12 | 2.20% | 6,000 |
| Feb 2, 2026 | 5.20 | 5.20 | 4.99 | 5.01 | 5.01 | -3.65% | 129,000 |
| Jan 30, 2026 | 5.20 | 5.20 | 5.20 | 5.20 | 5.20 | - | 18,000 |
| Jan 29, 2026 | 5.20 | 5.20 | 5.20 | 5.20 | 5.20 | - | 3,000 |
| Jan 28, 2026 | 5.20 | 5.20 | 5.20 | 5.20 | 5.20 | - | - |
| Jan 27, 2026 | 5.20 | 5.20 | 5.20 | 5.20 | 5.20 | - | - |
| Jan 26, 2026 | 5.50 | 5.50 | 5.16 | 5.20 | 5.20 | -2.26% | 56,000 |
| Jan 23, 2026 | 5.21 | 5.32 | 5.10 | 5.32 | 5.32 | -1.48% | 104,000 |
| Jan 22, 2026 | 5.50 | 5.74 | 5.36 | 5.40 | 5.40 | -3.23% | 7,000 |
| Jan 21, 2026 | 5.80 | 5.80 | 5.20 | 5.58 | 5.58 | 5.28% | 138,000 |
| Jan 20, 2026 | 5.30 | 5.30 | 5.30 | 5.30 | 5.30 | - | 30,000 |
| Jan 19, 2026 | 5.25 | 5.34 | 5.03 | 5.30 | 5.30 | 0.95% | 88,000 |
| Jan 16, 2026 | 5.11 | 5.29 | 4.95 | 5.25 | 5.25 | 2.74% | 59,000 |
| Jan 15, 2026 | 5.36 | 5.37 | 5.07 | 5.11 | 5.11 | -4.66% | 20,000 |
| Jan 14, 2026 | 5.50 | 5.55 | 5.35 | 5.36 | 5.36 | 0.19% | 56,000 |
| Jan 13, 2026 | 5.47 | 5.69 | 5.34 | 5.35 | 5.35 | 2.49% | 358,000 |
| Jan 12, 2026 | 4.66 | 5.50 | 4.18 | 5.22 | 5.22 | 12.02% | 230,000 |
| Jan 9, 2026 | 4.49 | 4.81 | 4.42 | 4.66 | 4.66 | 10.43% | 417,000 |
| Jan 8, 2026 | 4.05 | 4.58 | 4.01 | 4.22 | 4.22 | 2.93% | 52,000 |
| Jan 7, 2026 | 4.51 | 4.51 | 4.10 | 4.10 | 4.10 | 2.76% | 11,000 |
| Jan 6, 2026 | 4.29 | 4.29 | 3.99 | 3.99 | 3.99 | -6.99% | 51,000 |
| Jan 5, 2026 | 4.25 | 4.35 | 4.25 | 4.29 | 4.29 | 2.14% | 86,000 |
| Jan 2, 2026 | 4.20 | 4.30 | 3.95 | 4.20 | 4.20 | - | 61,000 |
| Dec 31, 2025 | 4.30 | 4.30 | 4.30 | 4.20 | 4.20 | 1.94% | 1,000 |
| Dec 30, 2025 | 4.12 | 4.12 | 4.12 | 4.12 | 4.12 | - | 2,000 |
| Dec 29, 2025 | 4.24 | 4.24 | 3.95 | 4.12 | 4.12 | -2.83% | 41,000 |
| Dec 24, 2025 | 4.30 | 4.30 | 4.24 | 4.24 | 4.24 | - | 36,000 |
| Dec 23, 2025 | 4.06 | 4.28 | 4.03 | 4.24 | 4.24 | 4.43% | 38,000 |
| Dec 22, 2025 | 4.02 | 4.06 | 3.95 | 4.06 | 4.06 | 1.00% | 31,000 |
| Dec 19, 2025 | 4.00 | 4.03 | 4.00 | 4.02 | 4.02 | 0.50% | 29,000 |
| Dec 18, 2025 | 3.99 | 4.00 | 3.99 | 4.00 | 4.00 | 2.56% | 18,000 |
| Dec 17, 2025 | 3.89 | 3.90 | 3.89 | 3.90 | 3.90 | 0.26% | 29,000 |
| Dec 16, 2025 | 3.89 | 3.89 | 3.89 | 3.89 | 3.89 | -0.26% | 8,000 |
| Dec 15, 2025 | 3.88 | 3.93 | 3.75 | 3.90 | 3.90 | 0.78% | 219,000 |
| Dec 12, 2025 | 3.92 | 4.00 | 3.80 | 3.87 | 3.87 | -1.28% | 123,000 |
| Dec 11, 2025 | 3.91 | 3.98 | 3.78 | 3.92 | 3.92 | -5.31% | 139,000 |
| Dec 10, 2025 | 3.85 | 4.15 | 3.76 | 4.14 | 4.14 | 3.50% | 47,000 |
| Dec 9, 2025 | 4.00 | 4.25 | 3.68 | 4.00 | 4.00 | - | 143,000 |
| Dec 8, 2025 | 4.00 | 4.00 | 4.00 | 4.00 | 4.00 | - | 2,000 |
| Dec 5, 2025 | 3.80 | 4.03 | 3.80 | 4.00 | 4.00 | -0.99% | 63,000 |
| Dec 4, 2025 | 3.79 | 4.20 | 3.36 | 4.04 | 4.04 | 6.60% | 223,000 |
| Dec 3, 2025 | 4.00 | 4.19 | 3.79 | 3.79 | 3.79 | -7.33% | 190,000 |
| Dec 2, 2025 | 4.09 | 4.09 | 4.09 | 4.09 | 4.09 | - | - |
| Dec 1, 2025 | 4.20 | 4.20 | 4.09 | 4.09 | 4.09 | -0.49% | 71,000 |
| Nov 28, 2025 | 4.29 | 4.30 | 4.10 | 4.11 | 4.11 | -0.96% | 197,000 |