UBA Investments Limited (0768.HK)

HKSE - HKSE Delayed price. Currency in HKD

Add to watchlist

0.021

+0.004

(+23.53%)

At close: 03:48PM HKT

Time period:

07 May 2023 - 07 May 2024

Show:

Historical prices

Frequency:

Daily

Currency in HKDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
03 May 2024	0.021	0.021	0.021	0.021	0.021	-
02 May 2024	0.020	0.021	0.020	0.021	0.021	184,000
30 Apr 2024	0.017	0.017	0.017	0.017	0.017	-
29 Apr 2024	0.017	0.017	0.017	0.017	0.017	-
26 Apr 2024	0.017	0.017	0.017	0.017	0.017	-
25 Apr 2024	0.017	0.017	0.017	0.017	0.017	-
24 Apr 2024	0.017	0.017	0.017	0.017	0.017	200,000
23 Apr 2024	0.018	0.018	0.018	0.018	0.018	-
22 Apr 2024	0.018	0.018	0.018	0.018	0.018	-
19 Apr 2024	0.018	0.018	0.018	0.018	0.018	-
18 Apr 2024	0.018	0.018	0.018	0.018	0.018	-
17 Apr 2024	0.018	0.018	0.018	0.018	0.018	-
16 Apr 2024	0.018	0.018	0.018	0.018	0.018	-
15 Apr 2024	0.018	0.018	0.018	0.018	0.018	10,000
12 Apr 2024	0.020	0.020	0.020	0.020	0.020	-
11 Apr 2024	0.018	0.018	0.018	0.019	0.019	2,000
10 Apr 2024	0.021	0.021	0.021	0.021	0.021	-
09 Apr 2024	0.018	0.018	0.018	0.021	0.021	2,000
08 Apr 2024	0.022	0.022	0.022	0.022	0.022	-
05 Apr 2024	0.022	0.022	0.022	0.022	0.022	-
03 Apr 2024	0.024	0.024	0.022	0.022	0.022	4,000
02 Apr 2024	0.018	0.018	0.018	0.018	0.018	338,000
28 Mar 2024	0.019	0.019	0.019	0.019	0.019	-
27 Mar 2024	0.020	0.020	0.020	0.020	0.020	-
26 Mar 2024	0.024	0.024	0.019	0.021	0.021	20,000
25 Mar 2024	0.024	0.024	0.024	0.024	0.024	500,000
22 Mar 2024	0.020	0.020	0.018	0.018	0.018	150,000
21 Mar 2024	0.025	0.025	0.025	0.025	0.025	-
20 Mar 2024	0.025	0.025	0.025	0.025	0.025	-
19 Mar 2024	0.025	0.025	0.025	0.025	0.025	-
18 Mar 2024	0.025	0.025	0.025	0.025	0.025	-
15 Mar 2024	0.025	0.025	0.025	0.025	0.025	-
14 Mar 2024	0.021	0.025	0.021	0.025	0.025	110,000
13 Mar 2024	0.025	0.025	0.020	0.020	0.020	42,000
12 Mar 2024	0.018	0.018	0.018	0.018	0.018	-
11 Mar 2024	0.019	0.019	0.019	0.019	0.019	-
08 Mar 2024	0.019	0.019	0.019	0.019	0.019	-
07 Mar 2024	0.019	0.019	0.019	0.019	0.019	-
06 Mar 2024	0.019	0.019	0.019	0.019	0.019	498,000
05 Mar 2024	0.020	0.020	0.020	0.020	0.020	-
04 Mar 2024	0.020	0.020	0.020	0.020	0.020	-
01 Mar 2024	0.020	0.020	0.020	0.020	0.020	-
29 Feb 2024	0.020	0.020	0.020	0.020	0.020	100,000
28 Feb 2024	0.020	0.020	0.020	0.020	0.020	-
27 Feb 2024	0.020	0.020	0.020	0.020	0.020	-
26 Feb 2024	0.020	0.020	0.020	0.020	0.020	-
23 Feb 2024	0.020	0.020	0.020	0.020	0.020	-
22 Feb 2024	0.021	0.021	0.020	0.020	0.020	70,000
21 Feb 2024	0.019	0.019	0.019	0.019	0.019	122,000
20 Feb 2024	0.021	0.025	0.021	0.024	0.024	170,000
19 Feb 2024	0.020	0.020	0.020	0.020	0.020	-
16 Feb 2024	0.020	0.020	0.020	0.020	0.020	-
15 Feb 2024	0.022	0.022	0.022	0.022	0.022	-
14 Feb 2024	0.022	0.022	0.022	0.022	0.022	-
09 Feb 2024	0.022	0.022	0.022	0.022	0.022	-
08 Feb 2024	0.022	0.022	0.022	0.022	0.022	-
07 Feb 2024	0.022	0.022	0.022	0.022	0.022	-
06 Feb 2024	0.023	0.023	0.023	0.023	0.023	-
05 Feb 2024	0.023	0.023	0.023	0.023	0.023	-
02 Feb 2024	0.023	0.023	0.023	0.023	0.023	-
01 Feb 2024	0.019	0.019	0.019	0.019	0.019	-
31 Jan 2024	0.019	0.019	0.019	0.019	0.019	-
30 Jan 2024	0.019	0.019	0.019	0.019	0.019	12,000
29 Jan 2024	0.020	0.020	0.020	0.020	0.020	-
26 Jan 2024	0.019	0.023	0.018	0.020	0.020	722,000
25 Jan 2024	0.020	0.020	0.019	0.019	0.019	40,000
24 Jan 2024	0.019	0.021	0.019	0.021	0.021	74,000
23 Jan 2024	0.020	0.020	0.020	0.020	0.020	-
22 Jan 2024	0.020	0.020	0.020	0.020	0.020	-
19 Jan 2024	0.022	0.022	0.020	0.020	0.020	8,000
18 Jan 2024	0.022	0.022	0.022	0.022	0.022	-
17 Jan 2024	0.022	0.022	0.022	0.022	0.022	-
16 Jan 2024	0.029	0.029	0.022	0.023	0.023	1,518,000
15 Jan 2024	0.020	0.020	0.020	0.020	0.020	-
12 Jan 2024	0.020	0.020	0.020	0.020	0.020	-
11 Jan 2024	0.020	0.020	0.020	0.020	0.020	-
10 Jan 2024	0.020	0.020	0.020	0.020	0.020	-
09 Jan 2024	0.020	0.020	0.020	0.020	0.020	-
08 Jan 2024	0.020	0.020	0.020	0.020	0.020	-
05 Jan 2024	0.020	0.021	0.020	0.020	0.020	52,000
04 Jan 2024	0.018	0.018	0.018	0.018	0.018	-
03 Jan 2024	0.021	0.021	0.019	0.019	0.019	1,272,000
02 Jan 2024	0.019	0.019	0.019	0.019	0.019	-
29 Dec 2023	0.020	0.020	0.020	0.020	0.020	-
28 Dec 2023	0.020	0.020	0.020	0.020	0.020	-
27 Dec 2023	0.020	0.020	0.020	0.020	0.020	-
22 Dec 2023	0.020	0.020	0.020	0.020	0.020	-
21 Dec 2023	0.020	0.020	0.020	0.020	0.020	54,000
20 Dec 2023	0.020	0.020	0.020	0.020	0.020	-
19 Dec 2023	0.019	0.020	0.020	0.020	0.020	676,000
18 Dec 2023	0.019	0.019	0.019	0.019	0.019	-
15 Dec 2023	0.019	0.019	0.019	0.019	0.019	-
14 Dec 2023	0.019	0.019	0.019	0.019	0.019	-
13 Dec 2023	0.019	0.019	0.019	0.019	0.019	-
12 Dec 2023	0.019	0.019	0.019	0.019	0.019	-
11 Dec 2023	0.019	0.019	0.019	0.019	0.019	-
08 Dec 2023	0.019	0.019	0.019	0.019	0.019	-
07 Dec 2023	0.020	0.020	0.018	0.019	0.019	402,000
06 Dec 2023	0.020	0.020	0.020	0.020	0.020	-
05 Dec 2023	0.020	0.020	0.020	0.020	0.020	-
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

FTSE 1008,213.49+41.34(+0.51%)

FTSE 25020,164.54+112.24(+0.56%)

AIM771.53+3.42(+0.45%)

GBP/EUR1.1662+0.0010(+0.09%)

GBP/USD1.2567+0.0020(+0.16%)

Bitcoin GBP50,212.90-928.21(-1.82%)

UBA Investments Limited (0768.HK)

FTSE 100
8,213.49
+41.34(+0.51%)

FTSE 250
20,164.54
+112.24(+0.56%)

AIM
771.53
+3.42(+0.45%)

GBP/EUR
1.1662
+0.0010(+0.09%)

GBP/USD
1.2567
+0.0020(+0.16%)

Bitcoin GBP
50,212.90
-928.21(-1.82%)