Ubtech Robotics Corp Ltd (HKG:9880)
Hong Kong
· Delayed Price · Currency is HKD 116.10
+2.80 (2.47%)
At close: Dec 5, 2025
Ubtech Robotics Corp Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 113.80 | 116.90 | 112.60 | 116.10 | 116.10 | 2.47% | 10,419,670 |
| Dec 4, 2025 | 112.00 | 114.90 | 111.10 | 113.30 | 113.30 | 3.66% | 9,876,107 |
| Dec 3, 2025 | 113.00 | 113.00 | 108.00 | 109.30 | 109.30 | -2.24% | 8,926,917 |
| Dec 2, 2025 | 113.00 | 115.00 | 111.30 | 111.80 | 111.80 | -1.93% | 6,842,470 |
| Dec 1, 2025 | 113.00 | 114.60 | 112.00 | 114.00 | 114.00 | 0.88% | 5,770,217 |
| Nov 28, 2025 | 110.20 | 114.60 | 109.30 | 113.00 | 113.00 | 3.76% | 10,943,950 |
| Nov 27, 2025 | 111.10 | 112.70 | 108.10 | 108.90 | 108.90 | -1.98% | 9,109,982 |
| Nov 26, 2025 | 111.70 | 114.20 | 110.40 | 111.10 | 111.10 | 0.45% | 6,086,674 |
| Nov 25, 2025 | 108.90 | 114.80 | 105.10 | 110.60 | 110.60 | -0.81% | 18,136,310 |
| Nov 24, 2025 | 117.00 | 117.00 | 110.00 | 111.50 | 111.50 | -3.04% | 27,962,560 |
| Nov 21, 2025 | 115.00 | 117.40 | 112.20 | 115.00 | 115.00 | -3.12% | 8,462,491 |
| Nov 20, 2025 | 124.50 | 126.00 | 117.00 | 118.70 | 118.70 | -3.50% | 8,220,391 |
| Nov 19, 2025 | 123.00 | 124.50 | 121.80 | 123.00 | 123.00 | - | 4,065,425 |
| Nov 18, 2025 | 126.90 | 127.40 | 122.20 | 123.00 | 123.00 | -3.07% | 5,270,992 |
| Nov 17, 2025 | 128.50 | 128.50 | 125.00 | 126.90 | 126.90 | 2.01% | 5,635,326 |
| Nov 14, 2025 | 127.70 | 129.30 | 123.90 | 124.40 | 124.40 | -4.82% | 6,786,972 |
| Nov 13, 2025 | 129.70 | 132.90 | 128.10 | 130.70 | 130.70 | 0.77% | 5,123,264 |
| Nov 12, 2025 | 132.30 | 133.00 | 127.00 | 129.70 | 129.70 | -2.70% | 7,300,945 |
| Nov 11, 2025 | 135.00 | 135.20 | 130.30 | 133.30 | 133.30 | 1.45% | 5,964,748 |
| Nov 10, 2025 | 132.80 | 135.60 | 130.80 | 131.40 | 131.40 | 0.46% | 4,600,473 |
| Nov 7, 2025 | 135.00 | 135.00 | 130.20 | 130.80 | 130.80 | -3.11% | 4,508,675 |
| Nov 6, 2025 | 134.50 | 136.60 | 131.60 | 135.00 | 135.00 | 1.66% | 7,363,380 |
| Nov 5, 2025 | 127.90 | 133.70 | 125.50 | 132.80 | 132.80 | 1.30% | 9,147,312 |
| Nov 4, 2025 | 138.00 | 138.00 | 130.70 | 131.10 | 131.10 | -4.52% | 7,472,168 |
| Nov 3, 2025 | 136.40 | 139.90 | 132.90 | 137.30 | 137.30 | -0.29% | 6,390,514 |
| Oct 31, 2025 | 142.20 | 144.50 | 137.70 | 137.70 | 137.70 | -3.10% | 7,581,294 |
| Oct 30, 2025 | 143.00 | 144.50 | 139.30 | 142.10 | 142.10 | 1.50% | 8,887,674 |
| Oct 28, 2025 | 142.40 | 146.10 | 137.70 | 140.00 | 140.00 | -2.23% | 10,667,140 |
| Oct 27, 2025 | 146.80 | 146.90 | 139.30 | 143.20 | 143.20 | 0.35% | 10,451,000 |
| Oct 24, 2025 | 135.70 | 143.00 | 135.60 | 142.70 | 142.70 | 6.81% | 11,614,160 |
| Oct 23, 2025 | 136.60 | 136.70 | 130.50 | 133.60 | 133.60 | -1.62% | 7,019,244 |
| Oct 22, 2025 | 135.20 | 140.00 | 132.40 | 135.80 | 135.80 | 1.04% | 9,970,672 |
| Oct 21, 2025 | 136.80 | 137.70 | 133.10 | 134.40 | 134.40 | -0.30% | 9,018,214 |
| Oct 20, 2025 | 129.00 | 134.80 | 126.90 | 134.80 | 134.80 | 9.77% | 14,190,980 |
| Oct 17, 2025 | 131.40 | 131.70 | 121.50 | 122.80 | 122.80 | -6.40% | 11,727,280 |
| Oct 16, 2025 | 133.30 | 137.00 | 130.20 | 131.20 | 131.20 | 0.08% | 11,220,510 |
| Oct 15, 2025 | 128.30 | 132.50 | 125.00 | 131.10 | 131.10 | 4.13% | 11,341,830 |
| Oct 14, 2025 | 139.00 | 139.00 | 125.10 | 125.90 | 125.90 | -5.83% | 13,518,720 |
| Oct 13, 2025 | 127.10 | 136.40 | 126.40 | 133.70 | 133.70 | -0.45% | 14,166,010 |
| Oct 10, 2025 | 135.90 | 140.90 | 133.20 | 134.30 | 134.30 | -2.26% | 15,242,230 |
| Oct 9, 2025 | 153.00 | 154.60 | 136.70 | 137.40 | 137.40 | -9.49% | 29,863,690 |
| Oct 8, 2025 | 155.20 | 155.20 | 148.10 | 151.80 | 151.80 | -2.19% | 3,171,989 |
| Oct 6, 2025 | 156.30 | 156.50 | 149.50 | 155.20 | 155.20 | -1.34% | 2,220,955 |
| Oct 3, 2025 | 160.00 | 161.00 | 152.70 | 157.30 | 157.30 | -0.25% | 2,991,020 |
| Oct 2, 2025 | 154.90 | 158.50 | 151.40 | 157.70 | 157.70 | 2.34% | 4,251,549 |
| Sep 30, 2025 | 144.00 | 155.20 | 141.40 | 154.10 | 154.10 | 8.98% | 19,146,720 |
| Sep 29, 2025 | 137.00 | 142.60 | 135.50 | 141.40 | 141.40 | 5.76% | 11,823,840 |
| Sep 26, 2025 | 139.90 | 144.90 | 132.10 | 133.70 | 133.70 | -5.04% | 16,268,350 |
| Sep 25, 2025 | 136.00 | 144.90 | 136.00 | 140.80 | 140.80 | 3.68% | 14,858,880 |
| Sep 24, 2025 | 129.10 | 137.50 | 127.00 | 135.80 | 135.80 | 3.03% | 14,329,070 |
| Sep 23, 2025 | 135.00 | 135.60 | 126.30 | 131.80 | 131.80 | -1.86% | 13,923,060 |
| Sep 22, 2025 | 131.00 | 135.80 | 129.80 | 134.30 | 134.30 | 4.84% | 14,827,930 |
| Sep 19, 2025 | 129.60 | 129.60 | 124.20 | 128.10 | 128.10 | 0.08% | 15,258,310 |
| Sep 18, 2025 | 131.10 | 137.10 | 123.00 | 128.00 | 128.00 | -1.46% | 38,004,590 |
| Sep 17, 2025 | 118.60 | 129.90 | 117.00 | 129.90 | 129.90 | 10.18% | 26,012,890 |
| Sep 16, 2025 | 112.80 | 118.60 | 109.10 | 117.90 | 117.90 | 4.99% | 20,049,620 |
| Sep 15, 2025 | 113.80 | 114.80 | 110.30 | 112.30 | 112.30 | -0.35% | 10,190,130 |
| Sep 12, 2025 | 111.00 | 116.80 | 110.00 | 112.70 | 112.70 | 2.73% | 19,741,930 |
| Sep 11, 2025 | 107.90 | 110.50 | 104.90 | 109.70 | 109.70 | 1.67% | 8,757,345 |
| Sep 10, 2025 | 108.80 | 109.30 | 104.20 | 107.90 | 107.90 | -1.01% | 12,263,460 |
| Sep 9, 2025 | 110.10 | 111.60 | 107.60 | 109.00 | 109.00 | -0.73% | 11,545,810 |
| Sep 8, 2025 | 107.80 | 112.50 | 106.20 | 109.80 | 109.80 | 2.62% | 22,101,620 |
| Sep 5, 2025 | 104.40 | 107.80 | 102.00 | 107.00 | 107.00 | 4.39% | 19,490,700 |
| Sep 4, 2025 | 110.00 | 112.30 | 100.00 | 102.50 | 102.50 | -0.87% | 32,545,330 |
| Sep 3, 2025 | 106.10 | 108.40 | 101.50 | 103.40 | 103.40 | -1.99% | 15,014,310 |
| Sep 2, 2025 | 101.00 | 106.00 | 97.80 | 105.50 | 105.50 | 5.18% | 33,350,920 |
| Sep 1, 2025 | 99.25 | 103.50 | 97.40 | 100.30 | 100.30 | 4.81% | 21,653,410 |
| Aug 29, 2025 | 97.50 | 97.55 | 93.50 | 95.70 | 95.70 | -0.83% | 8,634,628 |
| Aug 28, 2025 | 93.70 | 96.60 | 90.50 | 96.50 | 96.50 | 2.99% | 12,163,160 |
| Aug 27, 2025 | 96.10 | 97.70 | 93.00 | 93.70 | 93.70 | -0.95% | 10,842,610 |
| Aug 26, 2025 | 97.35 | 98.20 | 94.40 | 94.60 | 94.60 | -2.02% | 7,293,968 |
| Aug 25, 2025 | 96.20 | 97.30 | 94.50 | 96.55 | 96.55 | 2.17% | 12,410,950 |
| Aug 22, 2025 | 89.30 | 95.60 | 88.80 | 94.50 | 94.50 | 6.48% | 15,325,040 |
| Aug 21, 2025 | 90.20 | 90.45 | 87.80 | 88.75 | 88.75 | -0.89% | 7,463,494 |
| Aug 20, 2025 | 92.15 | 92.15 | 88.50 | 89.55 | 89.55 | -2.72% | 10,370,670 |
| Aug 19, 2025 | 93.70 | 95.20 | 90.90 | 92.05 | 92.05 | -1.55% | 12,035,860 |
| Aug 18, 2025 | 94.15 | 96.20 | 92.80 | 93.50 | 93.50 | 0.65% | 9,211,801 |
| Aug 15, 2025 | 92.10 | 94.00 | 90.60 | 92.90 | 92.90 | 0.87% | 9,838,100 |
| Aug 14, 2025 | 95.10 | 95.20 | 91.55 | 92.10 | 92.10 | -2.33% | 10,979,680 |
| Aug 13, 2025 | 94.00 | 95.15 | 93.00 | 94.30 | 94.30 | 1.56% | 8,143,735 |
| Aug 12, 2025 | 94.50 | 94.50 | 91.50 | 92.85 | 92.85 | -0.91% | 6,732,642 |
| Aug 11, 2025 | 94.00 | 94.45 | 91.75 | 93.70 | 93.70 | 0.97% | 6,885,081 |
| Aug 8, 2025 | 97.90 | 98.75 | 92.50 | 92.80 | 92.80 | -5.06% | 12,362,910 |
| Aug 7, 2025 | 99.60 | 99.60 | 95.80 | 97.75 | 97.75 | -0.15% | 7,362,287 |
| Aug 6, 2025 | 98.60 | 102.20 | 97.30 | 97.90 | 97.90 | 0.31% | 17,654,910 |
| Aug 5, 2025 | 97.70 | 98.05 | 95.55 | 97.60 | 97.60 | 0.31% | 11,236,660 |
| Aug 4, 2025 | 88.30 | 98.00 | 88.30 | 97.30 | 97.30 | 10.13% | 25,260,710 |
| Aug 1, 2025 | 90.30 | 91.80 | 87.20 | 88.35 | 88.35 | -1.83% | 6,623,001 |
| Jul 31, 2025 | 88.00 | 92.00 | 88.00 | 90.00 | 90.00 | 1.35% | 10,499,670 |
| Jul 30, 2025 | 91.35 | 92.40 | 87.20 | 88.80 | 88.80 | -2.79% | 12,433,320 |
| Jul 29, 2025 | 92.45 | 92.50 | 89.50 | 91.35 | 91.35 | -0.60% | 10,621,710 |
| Jul 28, 2025 | 93.50 | 94.85 | 91.10 | 91.90 | 91.90 | -3.16% | 13,205,730 |
| Jul 25, 2025 | 90.20 | 94.95 | 90.20 | 94.90 | 94.90 | 2.26% | 17,185,550 |
| Jul 24, 2025 | 90.80 | 94.25 | 90.80 | 92.80 | 92.80 | 3.11% | 16,570,800 |
| Jul 23, 2025 | 85.50 | 90.00 | 83.65 | 90.00 | 90.00 | 5.76% | 14,031,090 |
| Jul 22, 2025 | 87.00 | 87.00 | 84.15 | 85.10 | 85.10 | -5.71% | 21,604,710 |
| Jul 21, 2025 | 90.25 | 94.30 | 89.05 | 90.25 | 90.25 | 5.25% | 24,449,140 |
| Jul 18, 2025 | 88.25 | 88.70 | 84.65 | 85.75 | 85.75 | -1.15% | 10,625,310 |
| Jul 17, 2025 | 81.85 | 86.95 | 80.50 | 86.75 | 86.75 | 7.03% | 15,639,120 |
| Jul 16, 2025 | 80.85 | 82.95 | 80.05 | 81.05 | 81.05 | 0.25% | 7,173,241 |