China Uptown Group Company Limited (HKG:2330)
Hong Kong
· Delayed Price · Currency is HKD 0.275
+0.005 (1.85%)
Mar 10, 2026, 3:10 PM HKT
HKG:2330 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 0.27 | 0.28 | 0.26 | 0.27 | 0.27 | - | 688,000 |
| Mar 6, 2026 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | 1.89% | 208,000 |
| Mar 5, 2026 | 0.27 | 0.27 | 0.26 | 0.27 | 0.27 | 1.92% | 1,680,000 |
| Mar 4, 2026 | 0.27 | 0.27 | 0.26 | 0.26 | 0.26 | -5.45% | 864,000 |
| Mar 3, 2026 | 0.28 | 0.28 | 0.25 | 0.28 | 0.28 | -1.79% | 1,224,000 |
| Mar 2, 2026 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | - | 40,000 |
| Feb 27, 2026 | 0.29 | 0.29 | 0.28 | 0.28 | 0.28 | - | 1,742,000 |
| Feb 26, 2026 | 0.30 | 0.30 | 0.28 | 0.28 | 0.28 | -3.45% | 568,000 |
| Feb 25, 2026 | 0.28 | 0.29 | 0.28 | 0.29 | 0.29 | 3.57% | 128,000 |
| Feb 24, 2026 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | - | 136,000 |
| Feb 23, 2026 | 0.28 | 0.29 | 0.28 | 0.28 | 0.28 | -3.45% | 544,000 |
| Feb 20, 2026 | 0.27 | 0.29 | 0.27 | 0.29 | 0.29 | - | 144,000 |
| Feb 16, 2026 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | - | - |
| Feb 13, 2026 | 0.30 | 0.30 | 0.29 | 0.29 | 0.29 | -3.33% | 2,360,000 |
| Feb 12, 2026 | 0.30 | 0.30 | 0.28 | 0.30 | 0.30 | 5.26% | 1,122,000 |
| Feb 11, 2026 | 0.29 | 0.29 | 0.28 | 0.29 | 0.29 | - | 1,744,000 |
| Feb 10, 2026 | 0.27 | 0.29 | 0.27 | 0.29 | 0.29 | 5.56% | 608,000 |
| Feb 9, 2026 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | 1.89% | - |
| Feb 6, 2026 | 0.26 | 0.27 | 0.26 | 0.27 | 0.27 | 3.92% | 408,000 |
| Feb 5, 2026 | 0.25 | 0.26 | 0.24 | 0.26 | 0.26 | -5.56% | 1,088,000 |
| Feb 4, 2026 | 0.27 | 0.27 | 0.26 | 0.27 | 0.27 | - | 1,216,000 |
| Feb 3, 2026 | 0.30 | 0.30 | 0.27 | 0.27 | 0.27 | -8.47% | 472,000 |
| Feb 2, 2026 | 0.28 | 0.30 | 0.28 | 0.30 | 0.30 | 9.26% | 432,000 |
| Jan 30, 2026 | 0.24 | 0.28 | 0.24 | 0.27 | 0.27 | 8.00% | 2,144,000 |
| Jan 29, 2026 | 0.31 | 0.32 | 0.24 | 0.25 | 0.25 | -18.03% | 4,080,000 |
| Jan 28, 2026 | 0.28 | 0.33 | 0.28 | 0.31 | 0.31 | 12.96% | 4,016,000 |
| Jan 27, 2026 | 0.25 | 0.28 | 0.25 | 0.27 | 0.27 | 8.87% | 9,344,000 |
| Jan 26, 2026 | 0.24 | 0.25 | 0.24 | 0.25 | 0.25 | 4.20% | 2,032,000 |
| Jan 23, 2026 | 0.22 | 0.24 | 0.22 | 0.24 | 0.24 | 6.25% | 976,000 |
| Jan 22, 2026 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | - | - |
| Jan 21, 2026 | 0.21 | 0.23 | 0.21 | 0.22 | 0.22 | 6.67% | 6,416,000 |
| Jan 20, 2026 | 0.21 | 0.22 | 0.21 | 0.21 | 0.21 | 0.48% | 760,000 |
| Jan 19, 2026 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | 0.97% | 496,000 |
| Jan 16, 2026 | 0.21 | 0.22 | 0.20 | 0.21 | 0.21 | 0.49% | 1,864,000 |
| Jan 15, 2026 | 0.20 | 0.23 | 0.20 | 0.21 | 0.21 | 3.52% | 5,360,000 |
| Jan 14, 2026 | 0.19 | 0.20 | 0.19 | 0.20 | 0.20 | 3.11% | 3,000,000 |
| Jan 13, 2026 | 0.20 | 0.20 | 0.19 | 0.19 | 0.19 | -3.02% | 2,640,000 |
| Jan 12, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | 0.51% | 680,000 |
| Jan 9, 2026 | 0.20 | 0.21 | 0.20 | 0.20 | 0.20 | - | 1,248,000 |
| Jan 8, 2026 | 0.20 | 0.21 | 0.20 | 0.20 | 0.20 | - | 912,000 |
| Jan 7, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | -2.94% | 1,720,000 |
| Jan 6, 2026 | 0.20 | 0.21 | 0.19 | 0.20 | 0.20 | -2.86% | 1,200,000 |
| Jan 5, 2026 | 0.20 | 0.21 | 0.20 | 0.21 | 0.21 | - | 5,448,000 |
| Jan 2, 2026 | 0.22 | 0.22 | 0.18 | 0.21 | 0.21 | -2.78% | 6,912,000 |
| Dec 31, 2025 | 0.21 | 0.22 | 0.21 | 0.22 | 0.22 | 3.85% | 320,000 |
| Dec 30, 2025 | 0.21 | 0.22 | 0.20 | 0.21 | 0.21 | 0.97% | 1,336,000 |
| Dec 29, 2025 | 0.23 | 0.24 | 0.20 | 0.21 | 0.21 | -8.85% | 8,192,000 |
| Dec 24, 2025 | 0.19 | 0.25 | 0.19 | 0.23 | 0.23 | 17.71% | 6,120,000 |
| Dec 23, 2025 | 0.18 | 0.20 | 0.18 | 0.19 | 0.19 | 9.09% | 5,202,400 |
| Dec 22, 2025 | 0.17 | 0.18 | 0.17 | 0.18 | 0.18 | 5.39% | 2,624,000 |
| Dec 19, 2025 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | 0.60% | 1,872,000 |
| Dec 18, 2025 | 0.16 | 0.17 | 0.16 | 0.17 | 0.17 | 3.75% | 3,096,000 |
| Dec 17, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | -0.62% | 2,512,000 |
| Dec 16, 2025 | 0.16 | 0.17 | 0.16 | 0.16 | 0.16 | -1.83% | 7,408,400 |
| Dec 15, 2025 | 0.16 | 0.16 | 0.15 | 0.16 | 0.16 | - | 3,160,400 |
| Dec 12, 2025 | 0.16 | 0.17 | 0.16 | 0.16 | 0.16 | - | 1,440,000 |
| Dec 11, 2025 | 0.16 | 0.17 | 0.16 | 0.16 | 0.16 | 2.50% | 5,376,000 |
| Dec 10, 2025 | 0.15 | 0.17 | 0.15 | 0.16 | 0.16 | 10.34% | 5,816,000 |
| Dec 9, 2025 | 0.14 | 0.15 | 0.14 | 0.15 | 0.15 | 0.69% | 2,792,000 |
| Dec 8, 2025 | 0.15 | 0.15 | 0.14 | 0.14 | 0.14 | -0.69% | 2,336,000 |
| Dec 5, 2025 | 0.15 | 0.15 | 0.13 | 0.15 | 0.15 | 3.57% | 4,105,600 |
| Dec 4, 2025 | 0.15 | 0.15 | 0.14 | 0.14 | 0.14 | -7.28% | 7,896,000 |
| Dec 3, 2025 | 0.15 | 0.17 | 0.15 | 0.15 | 0.15 | -1.31% | 5,568,000 |
| Dec 2, 2025 | 0.14 | 0.18 | 0.13 | 0.15 | 0.15 | 6.99% | 36,936,000 |
| Dec 1, 2025 | 0.15 | 0.15 | 0.14 | 0.14 | 0.14 | -10.06% | 12,968,000 |
| Nov 28, 2025 | 0.24 | 0.24 | 0.16 | 0.16 | 0.16 | -35.63% | 49,808,000 |
| Nov 27, 2025 | 0.49 | 0.50 | 0.13 | 0.25 | 0.25 | -50.60% | 107,032,400 |
| Nov 26, 2025 | 0.52 | 0.52 | 0.47 | 0.50 | 0.50 | -9.09% | 28,208,000 |
| Nov 25, 2025 | 0.53 | 0.57 | 0.41 | 0.55 | 0.55 | - | 50,296,800 |
| Nov 24, 2025 | 0.52 | 0.59 | 0.52 | 0.55 | 0.55 | 1.85% | 41,268,000 |
| Nov 21, 2025 | 0.51 | 0.54 | 0.51 | 0.54 | 0.54 | 1.89% | 800,000 |
| Nov 20, 2025 | 0.54 | 0.54 | 0.52 | 0.53 | 0.53 | -1.85% | 1,842,800 |
| Nov 19, 2025 | 0.52 | 0.54 | 0.50 | 0.54 | 0.54 | 9.09% | 38,176,000 |
| Nov 18, 2025 | 0.51 | 0.51 | 0.50 | 0.50 | 0.50 | -1.00% | 3,984,000 |
| Nov 17, 2025 | 0.47 | 0.50 | 0.47 | 0.50 | 0.50 | -3.85% | 43,200,000 |
| Nov 14, 2025 | 0.54 | 0.54 | 0.50 | 0.52 | 0.52 | 1.96% | 1,744,000 |
| Nov 13, 2025 | 0.53 | 0.54 | 0.50 | 0.51 | 0.51 | 3.03% | 20,756,000 |
| Nov 12, 2025 | 0.52 | 0.55 | 0.50 | 0.50 | 0.50 | -1.00% | 17,832,000 |
| Nov 11, 2025 | 0.45 | 0.51 | 0.45 | 0.50 | 0.50 | 8.70% | 28,952,800 |
| Nov 10, 2025 | 0.40 | 0.46 | 0.38 | 0.46 | 0.46 | 10.84% | 20,352,000 |
| Nov 7, 2025 | 0.41 | 0.47 | 0.37 | 0.42 | 0.42 | 15.28% | 5,250,000 |
| Nov 6, 2025 | 0.35 | 0.37 | 0.34 | 0.36 | 0.36 | 4.35% | 864,000 |
| Nov 5, 2025 | 0.36 | 0.37 | 0.34 | 0.35 | 0.35 | -4.17% | 1,688,000 |
| Nov 4, 2025 | 0.30 | 0.38 | 0.27 | 0.36 | 0.36 | 14.29% | 5,356,779 |
| Nov 3, 2025 | 0.29 | 0.42 | 0.21 | 0.32 | 0.32 | 8.62% | 13,500,800 |
| Oct 31, 2025 | 0.27 | 0.30 | 0.25 | 0.29 | 0.29 | 16.00% | 3,952,000 |
| Oct 30, 2025 | 0.27 | 0.31 | 0.25 | 0.25 | 0.25 | -5.66% | 6,208,000 |
| Oct 28, 2025 | 0.26 | 0.28 | 0.25 | 0.27 | 0.27 | 8.16% | 4,896,000 |
| Oct 27, 2025 | 0.25 | 0.27 | 0.24 | 0.25 | 0.25 | 1.66% | 3,464,015 |
| Oct 24, 2025 | 0.24 | 0.24 | 0.23 | 0.24 | 0.24 | 2.55% | 1,480,000 |
| Oct 23, 2025 | 0.23 | 0.24 | 0.22 | 0.24 | 0.24 | -1.26% | 624,060 |
| Oct 22, 2025 | 0.24 | 0.30 | 0.23 | 0.24 | 0.24 | -0.83% | 3,260,000 |
| Oct 21, 2025 | 0.22 | 0.24 | 0.20 | 0.24 | 0.24 | 3.00% | 3,200,000 |
| Oct 20, 2025 | 0.30 | 0.30 | 0.21 | 0.23 | 0.23 | -13.70% | 3,408,000 |
| Oct 17, 2025 | 0.22 | 0.32 | 0.22 | 0.27 | 0.27 | 38.46% | 12,269,680 |
| Oct 16, 2025 | 0.16 | 0.26 | 0.16 | 0.20 | 0.20 | 18.90% | 15,068,400 |
| Oct 15, 2025 | 0.14 | 0.17 | 0.14 | 0.16 | 0.16 | 21.48% | 2,842,400 |
| Oct 14, 2025 | 0.14 | 0.14 | 0.13 | 0.14 | 0.14 | 3.05% | 312,000 |
| Oct 13, 2025 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | 4.80% | 48,000 |
| Oct 10, 2025 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | -2.34% | 40,800 |