China Uptown Group Company Limited (HKG:2330)
Hong Kong
· Delayed Price · Currency is HKD 0.385
+0.015 (4.05%)
Apr 29, 2026, 3:39 PM HKT
HKG:2330 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 0.37 | 0.39 | 0.37 | 0.39 | 0.39 | 4.05% | 56,000 |
| Apr 28, 2026 | 0.36 | 0.37 | 0.36 | 0.37 | 0.37 | 2.78% | 56,000 |
| Apr 27, 2026 | 0.39 | 0.39 | 0.35 | 0.36 | 0.36 | -11.11% | 904,000 |
| Apr 24, 2026 | 0.41 | 0.41 | 0.41 | 0.41 | 0.41 | -1.22% | 8,000 |
| Apr 23, 2026 | 0.40 | 0.41 | 0.40 | 0.41 | 0.41 | -1.20% | 32,000 |
| Apr 22, 2026 | 0.42 | 0.42 | 0.42 | 0.42 | 0.42 | - | 608,000 |
| Apr 21, 2026 | 0.45 | 0.45 | 0.42 | 0.42 | 0.42 | -7.78% | 992,000 |
| Apr 20, 2026 | 0.41 | 0.47 | 0.41 | 0.45 | 0.45 | 11.11% | 4,130,000 |
| Apr 17, 2026 | 0.39 | 0.41 | 0.39 | 0.41 | 0.41 | 5.19% | 1,984,000 |
| Apr 16, 2026 | 0.38 | 0.39 | 0.38 | 0.39 | 0.39 | 4.05% | 480,000 |
| Apr 15, 2026 | 0.37 | 0.37 | 0.37 | 0.37 | 0.37 | 1.37% | 744,000 |
| Apr 14, 2026 | 0.37 | 0.37 | 0.36 | 0.37 | 0.37 | -1.35% | 1,216,000 |
| Apr 13, 2026 | 0.38 | 0.38 | 0.37 | 0.37 | 0.37 | -3.90% | 1,608,000 |
| Apr 10, 2026 | 0.36 | 0.40 | 0.36 | 0.39 | 0.39 | 1.32% | 2,624,000 |
| Apr 9, 2026 | 0.35 | 0.38 | 0.34 | 0.38 | 0.38 | 11.76% | 1,864,000 |
| Apr 8, 2026 | 0.33 | 0.35 | 0.32 | 0.34 | 0.34 | 1.49% | 5,176,000 |
| Apr 2, 2026 | 0.31 | 0.34 | 0.30 | 0.34 | 0.34 | 9.84% | 432,000 |
| Apr 1, 2026 | 0.31 | 0.31 | 0.31 | 0.31 | 0.31 | - | 8,000 |
| Mar 31, 2026 | 0.30 | 0.31 | 0.29 | 0.31 | 0.31 | -1.61% | 600,000 |
| Mar 30, 2026 | 0.30 | 0.33 | 0.30 | 0.31 | 0.31 | 12.73% | 9,001,600 |
| Mar 27, 2026 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | - | 72,000 |
| Mar 26, 2026 | 0.29 | 0.29 | 0.28 | 0.28 | 0.28 | -5.17% | 216,000 |
| Mar 25, 2026 | 0.30 | 0.30 | 0.28 | 0.29 | 0.29 | 7.41% | 776,000 |
| Mar 24, 2026 | 0.30 | 0.30 | 0.27 | 0.27 | 0.27 | -1.82% | 2,304,000 |
| Mar 23, 2026 | 0.28 | 0.28 | 0.26 | 0.28 | 0.28 | -6.78% | 1,328,000 |
| Mar 20, 2026 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | - | - |
| Mar 19, 2026 | 0.27 | 0.30 | 0.27 | 0.30 | 0.30 | 9.26% | 1,760,000 |
| Mar 18, 2026 | 0.29 | 0.29 | 0.27 | 0.27 | 0.27 | -3.57% | 1,944,000 |
| Mar 17, 2026 | 0.30 | 0.30 | 0.28 | 0.28 | 0.28 | -3.45% | 1,320,000 |
| Mar 16, 2026 | 0.29 | 0.31 | 0.28 | 0.29 | 0.29 | 7.41% | 1,728,000 |
| Mar 13, 2026 | 0.27 | 0.29 | 0.27 | 0.27 | 0.27 | -1.82% | 762,000 |
| Mar 12, 2026 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | 1.85% | 72,000 |
| Mar 11, 2026 | 0.28 | 0.28 | 0.27 | 0.27 | 0.27 | -1.82% | 568,000 |
| Mar 10, 2026 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | 1.85% | 512,000 |
| 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 |