Singapore markets closed
Straits Times Index
3,313.48 +8.49 (+0.26%) Nikkei
38,787.38 -132.88 (-0.34%) Hang Seng
19,553.61 +177.08 (+0.91%) FTSE 100
8,420.26 -18.39 (-0.22%) Bitcoin USD
66,874.08 +1,444.99 (+2.21%) CMC Crypto 200
1,350.62 -23.22 (-1.67%)
Uju Holding Limited (1948.HK)
HKSE - HKSE Delayed price. Currency in HKD
Add to watchlist
At close: 03:51PM HKT
Time period:
18 May 2023 - 18 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in HKDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 17 May 2024 | 1.100 | 1.100 | 1.100 | 1.100 | 1.100 | - |
| 16 May 2024 | 1.100 | 1.100 | 1.100 | 1.100 | 1.100 | - |
| 14 May 2024 | 1.100 | 1.100 | 1.100 | 1.100 | 1.100 | - |
| 13 May 2024 | 1.100 | 1.100 | 1.100 | 1.100 | 1.100 | - |
| 10 May 2024 | 1.100 | 1.100 | 1.100 | 1.100 | 1.100 | - |
| 09 May 2024 | 1.120 | 1.120 | 1.120 | 1.120 | 1.120 | 2,000 |
| 08 May 2024 | 1.130 | 1.130 | 1.130 | 1.120 | 1.120 | 1,000 |
| 07 May 2024 | 1.150 | 1.150 | 1.100 | 1.100 | 1.100 | 9,000 |
| 06 May 2024 | 1.400 | 1.400 | 1.160 | 1.230 | 1.230 | 35,000 |
| 03 May 2024 | 1.430 | 1.430 | 1.430 | 1.430 | 1.430 | 5,000 |
| 02 May 2024 | 1.430 | 1.430 | 1.430 | 1.430 | 1.430 | - |
| 30 Apr 2024 | 1.430 | 1.430 | 1.400 | 1.430 | 1.430 | 11,000 |
| 29 Apr 2024 | 1.430 | 1.430 | 1.430 | 1.430 | 1.430 | 7,000 |
| 26 Apr 2024 | 1.430 | 1.430 | 1.430 | 1.430 | 1.430 | - |
| 25 Apr 2024 | 1.430 | 1.430 | 1.430 | 1.430 | 1.430 | - |
| 24 Apr 2024 | 1.360 | 1.430 | 1.360 | 1.430 | 1.430 | 3,000 |
| 23 Apr 2024 | 1.430 | 1.430 | 1.430 | 1.430 | 1.430 | - |
| 22 Apr 2024 | 1.430 | 1.430 | 1.430 | 1.430 | 1.430 | - |
| 19 Apr 2024 | 1.430 | 1.430 | 1.430 | 1.430 | 1.430 | - |
| 18 Apr 2024 | 1.430 | 1.430 | 1.430 | 1.430 | 1.430 | - |
| 17 Apr 2024 | 1.430 | 1.430 | 1.430 | 1.430 | 1.430 | - |
| 16 Apr 2024 | 1.430 | 1.430 | 1.430 | 1.430 | 1.430 | 5,000 |
| 15 Apr 2024 | 1.440 | 1.440 | 1.440 | 1.440 | 1.440 | - |
| 12 Apr 2024 | 1.440 | 1.440 | 1.440 | 1.440 | 1.440 | - |
| 11 Apr 2024 | 1.440 | 1.440 | 1.440 | 1.440 | 1.440 | - |
| 10 Apr 2024 | 1.440 | 1.440 | 1.440 | 1.440 | 1.440 | - |
| 09 Apr 2024 | 1.440 | 1.440 | 1.440 | 1.440 | 1.440 | - |
| 08 Apr 2024 | 1.440 | 1.440 | 1.440 | 1.440 | 1.440 | - |
| 05 Apr 2024 | 1.450 | 1.450 | 1.450 | 1.450 | 1.450 | - |
| 03 Apr 2024 | 1.450 | 1.450 | 1.450 | 1.450 | 1.450 | - |
| 02 Apr 2024 | 1.450 | 1.450 | 1.450 | 1.450 | 1.450 | - |
| 28 Mar 2024 | 1.450 | 1.450 | 1.450 | 1.450 | 1.450 | - |
| 27 Mar 2024 | 1.450 | 1.450 | 1.450 | 1.450 | 1.450 | - |
| 26 Mar 2024 | 1.360 | 1.360 | 1.360 | 1.450 | 1.450 | 3,000 |
| 25 Mar 2024 | 1.360 | 1.360 | 1.360 | 1.360 | 1.360 | - |
| 22 Mar 2024 | 1.360 | 1.360 | 1.360 | 1.360 | 1.360 | - |
| 21 Mar 2024 | 1.360 | 1.360 | 1.360 | 1.360 | 1.360 | - |
| 20 Mar 2024 | 1.350 | 1.350 | 1.350 | 1.350 | 1.350 | - |
| 19 Mar 2024 | 1.350 | 1.350 | 1.350 | 1.350 | 1.350 | - |
| 18 Mar 2024 | 1.350 | 1.350 | 1.350 | 1.350 | 1.350 | - |
| 15 Mar 2024 | 1.330 | 1.330 | 1.330 | 1.330 | 1.330 | - |
| 14 Mar 2024 | 1.360 | 1.380 | 1.330 | 1.330 | 1.330 | 133,000 |
| 13 Mar 2024 | 1.360 | 1.360 | 1.360 | 1.360 | 1.360 | - |
| 12 Mar 2024 | 1.360 | 1.360 | 1.360 | 1.360 | 1.360 | - |
| 11 Mar 2024 | 1.360 | 1.360 | 1.360 | 1.360 | 1.360 | - |
| 08 Mar 2024 | 1.360 | 1.360 | 1.360 | 1.360 | 1.360 | - |
| 07 Mar 2024 | 1.360 | 1.360 | 1.360 | 1.360 | 1.360 | - |
| 06 Mar 2024 | 1.360 | 1.360 | 1.360 | 1.360 | 1.360 | - |
| 05 Mar 2024 | 1.360 | 1.360 | 1.360 | 1.360 | 1.360 | - |
| 04 Mar 2024 | 1.360 | 1.360 | 1.360 | 1.360 | 1.360 | - |
| 01 Mar 2024 | 1.360 | 1.360 | 1.360 | 1.360 | 1.360 | - |
| 29 Feb 2024 | 1.360 | 1.360 | 1.360 | 1.360 | 1.360 | - |
| 28 Feb 2024 | 1.360 | 1.360 | 1.360 | 1.360 | 1.360 | - |
| 27 Feb 2024 | 1.360 | 1.360 | 1.360 | 1.360 | 1.360 | - |
| 26 Feb 2024 | 1.360 | 1.360 | 1.360 | 1.360 | 1.360 | - |
| 23 Feb 2024 | 1.360 | 1.360 | 1.360 | 1.360 | 1.360 | - |
| 22 Feb 2024 | 1.350 | 1.350 | 1.350 | 1.350 | 1.350 | - |
| 21 Feb 2024 | 1.350 | 1.350 | 1.350 | 1.350 | 1.350 | - |
| 20 Feb 2024 | 1.350 | 1.350 | 1.350 | 1.350 | 1.350 | - |
| 19 Feb 2024 | 1.200 | 1.200 | 1.200 | 1.350 | 1.350 | 1,000 |
| 16 Feb 2024 | 1.400 | 1.400 | 1.400 | 1.400 | 1.400 | - |
| 15 Feb 2024 | 1.400 | 1.400 | 1.400 | 1.400 | 1.400 | - |
| 14 Feb 2024 | 1.400 | 1.400 | 1.400 | 1.400 | 1.400 | - |
| 09 Feb 2024 | 1.400 | 1.400 | 1.400 | 1.400 | 1.400 | - |
| 08 Feb 2024 | 1.400 | 1.400 | 1.400 | 1.400 | 1.400 | - |
| 07 Feb 2024 | 1.420 | 1.420 | 1.420 | 1.420 | 1.420 | - |
| 06 Feb 2024 | 1.470 | 1.470 | 1.470 | 1.480 | 1.480 | 17,000 |
| 05 Feb 2024 | 1.480 | 1.480 | 1.480 | 1.480 | 1.480 | - |
| 02 Feb 2024 | 1.480 | 1.480 | 1.480 | 1.480 | 1.480 | - |
| 01 Feb 2024 | 1.500 | 1.500 | 1.500 | 1.500 | 1.500 | - |
| 31 Jan 2024 | 1.500 | 1.500 | 1.500 | 1.500 | 1.500 | - |
| 30 Jan 2024 | 1.500 | 1.500 | 1.500 | 1.500 | 1.500 | - |
| 29 Jan 2024 | 1.500 | 1.500 | 1.500 | 1.500 | 1.500 | 6,000 |
| 26 Jan 2024 | 1.500 | 1.500 | 1.500 | 1.500 | 1.500 | - |
| 25 Jan 2024 | 1.500 | 1.500 | 1.500 | 1.500 | 1.500 | - |
| 24 Jan 2024 | 1.500 | 1.500 | 1.500 | 1.500 | 1.500 | - |
| 23 Jan 2024 | 1.500 | 1.500 | 1.500 | 1.500 | 1.500 | - |
| 22 Jan 2024 | 1.500 | 1.500 | 1.500 | 1.500 | 1.500 | - |
| 19 Jan 2024 | 1.500 | 1.500 | 1.500 | 1.500 | 1.500 | - |
| 18 Jan 2024 | 1.500 | 1.500 | 1.500 | 1.500 | 1.500 | - |
| 17 Jan 2024 | 1.500 | 1.500 | 1.500 | 1.500 | 1.500 | - |
| 16 Jan 2024 | 1.500 | 1.500 | 1.500 | 1.500 | 1.500 | - |
| 15 Jan 2024 | 1.500 | 1.500 | 1.500 | 1.500 | 1.500 | - |
| 12 Jan 2024 | 1.500 | 1.500 | 1.500 | 1.500 | 1.500 | - |
| 11 Jan 2024 | 1.500 | 1.500 | 1.490 | 1.490 | 1.490 | 6,000 |
| 10 Jan 2024 | 1.700 | 1.700 | 1.700 | 1.700 | 1.700 | - |
| 09 Jan 2024 | 1.750 | 1.750 | 1.750 | 1.750 | 1.750 | - |
| 08 Jan 2024 | 1.750 | 1.750 | 1.750 | 1.750 | 1.750 | - |
| 05 Jan 2024 | 1.750 | 1.750 | 1.750 | 1.750 | 1.750 | - |
| 04 Jan 2024 | 1.750 | 1.750 | 1.750 | 1.750 | 1.750 | - |
| 03 Jan 2024 | 1.690 | 1.750 | 1.600 | 1.750 | 1.750 | 5,000 |
| 02 Jan 2024 | 1.930 | 1.930 | 1.930 | 1.930 | 1.930 | - |
| 29 Dec 2023 | 1.850 | 1.930 | 1.470 | 1.930 | 1.930 | 32,000 |
| 28 Dec 2023 | 2.200 | 2.200 | 2.000 | 2.000 | 2.000 | 23,000 |
| 27 Dec 2023 | 2.010 | 2.200 | 2.010 | 2.200 | 2.200 | 2,000 |
| 22 Dec 2023 | 1.840 | 1.840 | 1.840 | 1.840 | 1.840 | - |
| 21 Dec 2023 | 1.840 | 1.840 | 1.840 | 1.840 | 1.840 | - |
| 20 Dec 2023 | 1.840 | 1.840 | 1.840 | 1.840 | 1.840 | - |
| 19 Dec 2023 | 1.840 | 1.840 | 1.840 | 1.840 | 1.840 | - |
| 18 Dec 2023 | 1.840 | 1.840 | 1.840 | 1.840 | 1.840 | - |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.