Ubtech Robotics Corp Ltd (HKG:9880)
Hong Kong
· Delayed Price · Currency is HKD 133.70
-7.10 (-5.04%)
Sep 26, 2025, 4:08 PM HKT
Ubtech Robotics Corp Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 139.90 | 144.90 | 132.10 | 133.70 | 133.70 | -5.04% | 16,268,707 |
| Sep 25, 2025 | 136.00 | 144.90 | 136.00 | 140.80 | 140.80 | 3.68% | 14,863,838 |
| Sep 24, 2025 | 129.10 | 137.50 | 127.00 | 135.80 | 135.80 | 3.03% | 14,329,179 |
| Sep 23, 2025 | 135.00 | 135.60 | 126.30 | 131.80 | 131.80 | -1.86% | 13,925,212 |
| Sep 22, 2025 | 131.00 | 135.80 | 129.80 | 134.30 | 134.30 | 4.84% | 14,828,039 |
| Sep 19, 2025 | 129.60 | 129.60 | 124.20 | 128.10 | 128.10 | 0.08% | 15,258,416 |
| Sep 18, 2025 | 131.10 | 137.10 | 123.00 | 128.00 | 128.00 | -1.46% | 38,004,647 |
| Sep 17, 2025 | 118.60 | 129.90 | 117.00 | 129.90 | 129.90 | 10.18% | 26,012,896 |
| Sep 16, 2025 | 112.80 | 118.60 | 109.10 | 117.90 | 117.90 | 4.99% | 20,049,727 |
| Sep 15, 2025 | 113.80 | 114.80 | 110.30 | 112.30 | 112.30 | -0.35% | 10,190,439 |
| Sep 12, 2025 | 111.00 | 116.80 | 110.00 | 112.70 | 112.70 | 2.73% | 19,743,930 |
| 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% | 12,264,262 |
| Sep 9, 2025 | 110.10 | 111.60 | 107.60 | 109.00 | 109.00 | -0.73% | 11,548,814 |
| Sep 8, 2025 | 107.80 | 112.50 | 106.20 | 109.80 | 109.80 | 2.62% | 22,102,822 |
| Sep 5, 2025 | 104.40 | 107.80 | 102.00 | 107.00 | 107.00 | 4.39% | 19,490,903 |
| Sep 4, 2025 | 110.00 | 112.30 | 100.00 | 102.50 | 102.50 | -0.87% | 32,545,530 |
| Sep 3, 2025 | 106.10 | 108.40 | 101.50 | 103.40 | 103.40 | -1.99% | 15,014,716 |
| Sep 2, 2025 | 101.00 | 106.00 | 97.80 | 105.50 | 105.50 | 5.18% | 33,363,328 |
| Sep 1, 2025 | 99.25 | 103.50 | 97.40 | 100.30 | 100.30 | 4.81% | 21,653,514 |
| Aug 29, 2025 | 97.50 | 97.55 | 93.50 | 95.70 | 95.70 | -0.83% | 8,634,678 |
| Aug 28, 2025 | 93.70 | 96.60 | 90.50 | 96.50 | 96.50 | 2.99% | 12,166,069 |
| Aug 27, 2025 | 96.10 | 97.70 | 93.00 | 93.70 | 93.70 | -0.95% | 10,842,660 |
| Aug 26, 2025 | 97.35 | 98.20 | 94.40 | 94.60 | 94.60 | -2.02% | 7,294,018 |
| Aug 25, 2025 | 96.20 | 97.30 | 94.50 | 96.55 | 96.55 | 2.17% | 12,411,106 |
| Aug 22, 2025 | 89.30 | 95.60 | 88.80 | 94.50 | 94.50 | 6.48% | 15,325,093 |
| Aug 21, 2025 | 90.20 | 90.45 | 87.80 | 88.75 | 88.75 | -0.89% | 7,464,094 |
| Aug 20, 2025 | 92.15 | 92.15 | 88.50 | 89.55 | 89.55 | -2.72% | 10,371,026 |
| Aug 19, 2025 | 93.70 | 95.20 | 90.90 | 92.05 | 92.05 | -1.55% | 12,035,866 |
| Aug 18, 2025 | 94.15 | 96.20 | 92.80 | 93.50 | 93.50 | 0.65% | 9,211,851 |
| 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% | 10,979,685 |
| 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% | 12,363,015 |
| Aug 7, 2025 | 99.60 | 99.60 | 95.80 | 97.75 | 97.75 | -0.15% | 7,362,337 |
| Aug 6, 2025 | 98.60 | 102.20 | 97.30 | 97.90 | 97.90 | 0.31% | 17,654,961 |
| Aug 5, 2025 | 97.70 | 98.05 | 95.55 | 97.60 | 97.60 | 0.31% | 11,237,765 |
| Aug 4, 2025 | 88.30 | 98.00 | 88.30 | 97.30 | 97.30 | 10.13% | 25,260,717 |
| Aug 1, 2025 | 90.30 | 91.80 | 87.20 | 88.35 | 88.35 | -1.83% | 6,624,501 |
| Jul 31, 2025 | 88.00 | 92.00 | 88.00 | 90.00 | 90.00 | 1.35% | 10,499,824 |
| Jul 30, 2025 | 91.35 | 92.40 | 87.20 | 88.80 | 88.80 | -2.79% | 12,434,220 |
| Jul 29, 2025 | 92.45 | 92.50 | 89.50 | 91.35 | 91.35 | -0.60% | 10,622,210 |
| Jul 28, 2025 | 93.50 | 94.85 | 91.10 | 91.90 | 91.90 | -3.16% | 13,205,734 |
| Jul 25, 2025 | 90.20 | 94.95 | 90.20 | 94.90 | 94.90 | 2.26% | 17,188,654 |
| Jul 24, 2025 | 90.80 | 94.25 | 90.80 | 92.80 | 92.80 | 3.11% | 16,572,450 |
| Jul 23, 2025 | 85.50 | 90.00 | 83.65 | 90.00 | 90.00 | 5.76% | 14,031,392 |
| Jul 22, 2025 | 87.00 | 87.00 | 84.15 | 85.10 | 85.10 | -5.71% | 21,605,369 |
| Jul 21, 2025 | 90.25 | 94.30 | 89.05 | 90.25 | 90.25 | 5.25% | 24,449,149 |