Ubtech Robotics Corp Ltd (HKG:9880)
Hong Kong
· Delayed Price · Currency is HKD 105.70
+2.60 (2.52%)
Apr 29, 2026, 4:08 PM HKT
Ubtech Robotics Corp Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 103.20 | 106.20 | 102.30 | 104.90 | - | 1.75% | 2,444,729 |
| Apr 28, 2026 | 107.70 | 107.70 | 102.70 | 103.10 | 103.10 | -3.73% | 2,930,712 |
| Apr 27, 2026 | 106.10 | 108.30 | 104.20 | 107.10 | 107.10 | 2.00% | 3,813,277 |
| Apr 24, 2026 | 104.80 | 106.00 | 100.50 | 105.00 | 105.00 | 0.19% | 4,687,028 |
| Apr 23, 2026 | 107.80 | 107.80 | 103.90 | 104.80 | 104.80 | -2.15% | 4,108,249 |
| Apr 22, 2026 | 110.30 | 110.80 | 105.60 | 107.10 | 107.10 | -3.86% | 4,557,864 |
| Apr 21, 2026 | 110.50 | 112.20 | 108.20 | 111.40 | 111.40 | 1.92% | 3,659,454 |
| Apr 20, 2026 | 114.30 | 114.30 | 108.50 | 109.30 | 109.30 | -4.04% | 6,022,902 |
| Apr 17, 2026 | 109.80 | 114.40 | 109.40 | 113.90 | 113.90 | 3.36% | 5,869,248 |
| Apr 16, 2026 | 110.10 | 111.50 | 109.00 | 110.20 | 110.20 | 0.64% | 4,118,808 |
| Apr 15, 2026 | 108.50 | 111.20 | 107.90 | 109.50 | 109.50 | 2.62% | 4,578,426 |
| Apr 14, 2026 | 108.10 | 108.60 | 105.40 | 106.70 | 106.70 | 0.47% | 4,381,803 |
| Apr 13, 2026 | 107.60 | 108.70 | 104.20 | 106.20 | 106.20 | -2.48% | 4,942,161 |
| Apr 10, 2026 | 109.20 | 110.80 | 107.60 | 108.90 | 108.90 | 1.59% | 6,219,769 |
| Apr 9, 2026 | 107.10 | 109.40 | 105.40 | 107.20 | 107.20 | -0.83% | 5,896,190 |
| Apr 8, 2026 | 106.90 | 110.50 | 106.10 | 108.10 | 108.10 | 5.88% | 10,563,550 |
| Apr 2, 2026 | 101.20 | 104.90 | 99.45 | 102.10 | 102.10 | 2.10% | 12,103,490 |
| Apr 1, 2026 | 92.40 | 102.20 | 91.00 | 100.00 | 100.00 | 17.10% | 22,425,800 |
| Mar 31, 2026 | 87.80 | 89.85 | 84.60 | 85.40 | 85.40 | -2.62% | 5,866,910 |
| Mar 30, 2026 | 87.40 | 88.60 | 85.70 | 87.70 | 87.70 | -3.63% | 5,490,137 |
| Mar 27, 2026 | 88.80 | 91.55 | 88.00 | 91.00 | 91.00 | 0.28% | 4,739,517 |
| Mar 26, 2026 | 95.00 | 95.65 | 89.50 | 90.75 | 90.75 | -3.76% | 6,735,935 |
| Mar 25, 2026 | 94.25 | 95.60 | 92.50 | 94.30 | 94.30 | 0.53% | 5,442,534 |
| Mar 24, 2026 | 94.70 | 95.30 | 90.50 | 93.80 | 93.80 | 1.30% | 6,639,824 |
| Mar 23, 2026 | 96.30 | 97.75 | 91.05 | 92.60 | 92.60 | -6.46% | 12,279,370 |
| Mar 20, 2026 | 101.30 | 102.90 | 97.25 | 99.00 | 99.00 | -2.85% | 8,111,035 |
| Mar 19, 2026 | 103.00 | 103.80 | 101.00 | 101.90 | 101.90 | -3.50% | 4,402,148 |
| Mar 18, 2026 | 104.60 | 105.70 | 102.30 | 105.60 | 105.60 | 1.34% | 3,573,522 |
| Mar 17, 2026 | 106.80 | 107.90 | 103.70 | 104.20 | 104.20 | -0.76% | 4,499,119 |
| Mar 16, 2026 | 102.80 | 105.00 | 99.05 | 105.00 | 105.00 | 2.14% | 6,085,551 |
| Mar 13, 2026 | 107.70 | 107.70 | 101.90 | 102.80 | 102.80 | -4.64% | 9,430,596 |
| Mar 12, 2026 | 110.00 | 110.30 | 105.60 | 107.80 | 107.80 | -2.00% | 5,798,077 |
| Mar 11, 2026 | 112.40 | 113.00 | 108.70 | 110.00 | 110.00 | -1.17% | 4,307,713 |
| Mar 10, 2026 | 111.20 | 112.50 | 109.10 | 111.30 | 111.30 | 2.68% | 6,831,004 |
| Mar 9, 2026 | 106.50 | 108.90 | 103.80 | 108.40 | 108.40 | -3.47% | 8,251,656 |
| Mar 6, 2026 | 109.30 | 112.80 | 108.20 | 112.30 | 112.30 | 2.37% | 6,166,369 |
| Mar 5, 2026 | 114.00 | 114.70 | 108.40 | 109.70 | 109.70 | -0.72% | 8,641,684 |
| Mar 4, 2026 | 107.90 | 111.60 | 106.00 | 110.50 | 110.50 | 1.94% | 8,839,670 |
| Mar 3, 2026 | 116.70 | 116.70 | 107.00 | 108.40 | 108.40 | -6.55% | 9,878,597 |
| Mar 2, 2026 | 118.00 | 119.00 | 115.10 | 116.00 | 116.00 | -4.53% | 7,706,933 |
| Feb 27, 2026 | 121.00 | 122.70 | 118.60 | 121.50 | 121.50 | 0.41% | 6,146,273 |
| Feb 26, 2026 | 127.90 | 128.60 | 120.60 | 121.00 | 121.00 | -5.39% | 10,335,120 |
| Feb 25, 2026 | 129.10 | 129.70 | 126.00 | 127.90 | 127.90 | -0.39% | 6,194,290 |
| Feb 24, 2026 | 139.80 | 139.80 | 127.00 | 128.40 | 128.40 | -8.74% | 14,424,950 |
| Feb 23, 2026 | 146.70 | 149.90 | 137.50 | 140.70 | 140.70 | -2.63% | 5,097,842 |
| Feb 20, 2026 | 142.00 | 156.40 | 140.60 | 144.50 | 144.50 | 4.71% | 8,697,745 |
| Feb 16, 2026 | 141.00 | 141.00 | 133.00 | 138.00 | 138.00 | -2.34% | 1,853,686 |
| Feb 13, 2026 | 132.80 | 141.40 | 130.90 | 141.30 | 141.30 | 6.40% | 11,314,200 |
| Feb 12, 2026 | 127.60 | 132.90 | 127.10 | 132.80 | 132.80 | 4.08% | 4,288,764 |
| Feb 11, 2026 | 129.00 | 131.30 | 127.40 | 127.60 | 127.60 | -0.55% | 4,212,424 |
| Feb 10, 2026 | 128.70 | 130.80 | 127.50 | 128.30 | 128.30 | 0.94% | 4,187,982 |
| Feb 9, 2026 | 128.50 | 129.50 | 126.70 | 127.10 | 127.10 | 1.11% | 4,343,937 |
| Feb 6, 2026 | 126.00 | 129.50 | 125.10 | 125.70 | 125.70 | -2.56% | 4,167,875 |
| Feb 5, 2026 | 128.50 | 129.70 | 125.60 | 129.00 | 129.00 | -0.85% | 4,466,907 |
| Feb 4, 2026 | 134.00 | 134.00 | 128.50 | 130.10 | 130.10 | -2.84% | 4,133,194 |
| Feb 3, 2026 | 132.20 | 134.80 | 128.30 | 133.90 | 133.90 | 2.68% | 6,118,924 |
| Feb 2, 2026 | 140.00 | 140.00 | 128.40 | 130.40 | 130.40 | -6.79% | 10,338,490 |
| Jan 30, 2026 | 141.70 | 142.40 | 135.00 | 139.90 | 139.90 | -1.69% | 6,739,374 |
| Jan 29, 2026 | 145.00 | 147.80 | 141.00 | 142.30 | 142.30 | -1.45% | 5,889,255 |
| Jan 28, 2026 | 141.10 | 144.90 | 139.10 | 144.40 | 144.40 | 2.34% | 6,834,528 |
| Jan 27, 2026 | 143.00 | 143.00 | 136.00 | 141.10 | 141.10 | -0.56% | 6,411,956 |
| Jan 26, 2026 | 146.00 | 148.80 | 140.90 | 141.90 | 141.90 | -1.46% | 8,493,145 |
| Jan 23, 2026 | 143.80 | 144.40 | 139.00 | 144.00 | 144.00 | 1.84% | 6,444,963 |
| Jan 22, 2026 | 145.00 | 147.00 | 140.30 | 141.40 | 141.40 | -2.48% | 6,692,343 |
| Jan 21, 2026 | 138.70 | 145.50 | 137.10 | 145.00 | 145.00 | 4.02% | 9,030,569 |
| Jan 20, 2026 | 146.00 | 146.00 | 137.00 | 139.40 | 139.40 | -3.66% | 9,596,949 |
| Jan 19, 2026 | 137.00 | 145.00 | 135.90 | 144.70 | 144.70 | 8.63% | 18,753,760 |
| Jan 16, 2026 | 130.50 | 134.40 | 130.40 | 133.20 | 133.20 | 2.62% | 8,464,426 |
| Jan 15, 2026 | 128.30 | 131.00 | 127.10 | 129.80 | 129.80 | 1.33% | 5,174,803 |
| Jan 14, 2026 | 131.70 | 134.50 | 126.00 | 128.10 | 128.10 | -2.36% | 12,109,440 |
| Jan 13, 2026 | 135.00 | 135.70 | 129.50 | 131.20 | 131.20 | -0.76% | 8,485,057 |
| Jan 12, 2026 | 129.40 | 132.90 | 126.90 | 132.20 | 132.20 | 4.34% | 10,181,450 |
| Jan 9, 2026 | 127.90 | 129.50 | 124.80 | 126.70 | 126.70 | -0.24% | 6,726,766 |
| Jan 8, 2026 | 129.60 | 129.60 | 125.40 | 127.00 | 127.00 | -1.17% | 5,389,787 |
| Jan 7, 2026 | 129.00 | 130.60 | 125.50 | 128.50 | 128.50 | -0.08% | 5,774,131 |
| Jan 6, 2026 | 130.40 | 130.60 | 127.50 | 128.60 | 128.60 | 0.55% | 5,882,522 |
| Jan 5, 2026 | 128.90 | 129.90 | 125.70 | 127.90 | 127.90 | -2.37% | 9,975,993 |
| Jan 2, 2026 | 127.00 | 132.20 | 124.40 | 131.00 | 131.00 | 3.72% | 2,868,248 |
| Dec 31, 2025 | 132.00 | 132.00 | 125.90 | 126.30 | 126.30 | -2.40% | 6,795,202 |
| Dec 30, 2025 | 121.30 | 131.40 | 119.00 | 129.40 | 129.40 | 8.28% | 19,170,980 |
| Dec 29, 2025 | 117.40 | 124.30 | 115.60 | 119.50 | 119.50 | 9.13% | 18,814,250 |
| Dec 24, 2025 | 110.80 | 111.50 | 108.80 | 109.50 | 109.50 | -0.73% | 2,921,413 |
| Dec 23, 2025 | 114.90 | 115.10 | 108.60 | 110.30 | 110.30 | -3.25% | 5,750,014 |
| Dec 22, 2025 | 113.80 | 116.80 | 113.60 | 114.00 | 114.00 | 1.97% | 5,982,871 |
| Dec 19, 2025 | 108.00 | 111.80 | 107.30 | 111.80 | 111.80 | 4.68% | 10,379,940 |
| Dec 18, 2025 | 107.00 | 108.70 | 106.10 | 106.80 | 106.80 | -1.84% | 3,795,878 |
| Dec 17, 2025 | 108.60 | 109.50 | 106.50 | 108.80 | 108.80 | 0.37% | 4,308,396 |
| Dec 16, 2025 | 113.60 | 114.50 | 105.90 | 108.40 | 108.40 | -4.58% | 9,216,748 |
| Dec 15, 2025 | 117.00 | 120.60 | 113.40 | 113.60 | 113.60 | -1.30% | 6,960,111 |
| Dec 12, 2025 | 112.50 | 115.80 | 110.50 | 115.10 | 115.10 | 3.23% | 5,961,066 |
| Dec 11, 2025 | 115.00 | 115.40 | 110.90 | 111.50 | 111.50 | -2.79% | 5,171,538 |
| Dec 10, 2025 | 112.90 | 115.50 | 110.50 | 114.70 | 114.70 | 2.23% | 4,861,254 |
| Dec 9, 2025 | 113.90 | 114.80 | 111.00 | 112.20 | 112.20 | -2.35% | 5,328,138 |
| Dec 8, 2025 | 116.80 | 116.80 | 113.70 | 114.90 | 114.90 | -1.03% | 5,482,572 |
| 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 |