UK markets closed

Universal Technologies Holdings Limited (1026.HK)

HKSE - HKSE Delayed price. Currency in HKD
Add to watchlist
0.111-0.003 (-2.63%)
At close: 03:31PM HKT
Time period:
06 May 2023 - 06 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in HKDDownload
DateOpenHighLowClose*Adj. close**Volume
03 May 20240.1110.1110.1110.1110.111-
02 May 20240.1140.1140.1140.1140.114-
30 Apr 20240.0930.1150.0730.1140.1141,270,000
29 Apr 20240.1010.1010.1010.1010.101-
26 Apr 20240.1010.1010.1010.1010.101-
25 Apr 20240.1100.1100.1010.1010.10130,000
24 Apr 20240.1240.1240.1240.1240.124-
23 Apr 20240.1150.1150.1150.1150.115-
22 Apr 20240.1150.1150.1150.1150.115-
19 Apr 20240.1150.1150.1150.1150.115-
18 Apr 20240.1150.1150.1150.1150.115-
17 Apr 20240.1150.1150.1150.1150.11510,000
16 Apr 20240.1150.1150.1150.1150.115-
15 Apr 20240.1150.1150.1150.1150.115-
12 Apr 20240.1100.1150.1100.1150.11540,000
11 Apr 20240.1000.1000.1000.1000.100-
10 Apr 20240.0780.0970.0780.0970.097230,000
09 Apr 20240.0710.0710.0710.0710.071-
08 Apr 20240.0710.0710.0710.0710.071-
05 Apr 20240.0710.0710.0710.0710.071-
03 Apr 20240.0710.0710.0710.0710.071-
02 Apr 20240.0710.0710.0710.0710.071-
28 Mar 20240.0710.0710.0710.0710.071-
27 Mar 20240.0710.0710.0710.0710.071-
26 Mar 20240.0800.0800.0800.0800.080-
25 Mar 20240.0800.0800.0800.0800.080-
22 Mar 20240.0800.0800.0800.0800.080-
21 Mar 20240.0800.0800.0800.0800.080-
20 Mar 20240.0800.0800.0800.0800.080-
19 Mar 20240.0800.0800.0800.0800.080-
18 Mar 20240.0800.0800.0800.0800.080-
15 Mar 20240.0800.0800.0800.0800.080-
14 Mar 20240.0800.0800.0800.0800.080-
13 Mar 20240.0790.0790.0790.0790.079-
12 Mar 20240.0780.0780.0780.0780.078-
11 Mar 20240.0860.0860.0770.0770.077100,000
08 Mar 20240.0720.0720.0720.0720.07230,000
07 Mar 20240.0760.0760.0760.0760.07670,000
06 Mar 20240.0740.0740.0740.0740.074-
05 Mar 20240.0680.0680.0680.0720.07210,000
04 Mar 20240.0760.0760.0760.0760.076-
01 Mar 20240.0760.0760.0760.0760.076-
29 Feb 20240.0760.0760.0760.0760.076-
28 Feb 20240.0760.0760.0760.0760.076-
27 Feb 20240.0760.0760.0760.0760.076-
26 Feb 20240.0760.0760.0760.0760.076-
23 Feb 20240.0760.0760.0760.0760.076-
22 Feb 20240.0760.0760.0760.0760.076-
21 Feb 20240.0760.0760.0760.0760.076-
20 Feb 20240.0760.0760.0760.0760.076-
19 Feb 20240.0870.0870.0760.0760.07670,000
16 Feb 20240.0930.0930.0860.0880.088150,000
15 Feb 20240.1060.1060.1060.1060.106-
14 Feb 20240.1060.1060.1060.1060.106-
09 Feb 20240.1060.1060.1060.1060.106-
08 Feb 20240.1060.1060.1060.1060.106-
07 Feb 20240.1060.1060.1060.1060.106-
06 Feb 20240.1070.1070.1070.1070.107-
05 Feb 20240.1070.1070.1070.1070.107-
02 Feb 20240.1060.1060.1060.1070.10710,000
01 Feb 20240.1220.1220.1220.1220.122-
31 Jan 20240.1350.1350.1350.1350.135-
30 Jan 20240.1350.1350.1350.1350.135-
29 Jan 20240.1350.1350.1350.1350.135-
26 Jan 20240.1350.1350.1350.1350.135-
25 Jan 20240.1350.1350.1350.1350.135-
24 Jan 20240.1350.1350.1350.1350.135-
23 Jan 20240.1450.1460.1450.1460.146140,000
22 Jan 20240.1350.1350.1350.1350.135-
19 Jan 20240.1440.1450.1440.1450.14550,000
18 Jan 20240.1350.1350.1350.1350.135-
17 Jan 20240.1350.1350.1350.1350.135-
16 Jan 20240.1450.1450.1450.1450.145-
15 Jan 20240.1480.1480.1480.1480.148-
12 Jan 20240.1480.1480.1480.1480.148-
11 Jan 20240.1490.1490.1490.1490.149-
10 Jan 20240.1440.1500.1440.1490.14950,000
09 Jan 20240.1470.1470.1470.1470.147-
08 Jan 20240.1500.1500.1500.1500.150-
05 Jan 20240.1560.1560.1560.1560.156-
04 Jan 20240.1560.1560.1560.1560.156-
03 Jan 20240.1570.1570.1570.1570.157-
02 Jan 20240.1570.1570.1570.1570.157-
29 Dec 20230.1600.1600.1600.1600.160-
28 Dec 20230.1600.1600.1600.1600.160-
27 Dec 20230.1600.1600.1600.1600.160-
22 Dec 20230.1600.1600.1600.1600.160-
21 Dec 20230.1600.1600.1600.1600.160-
20 Dec 20230.1600.1600.1600.1600.160-
19 Dec 20230.1600.1600.1600.1600.160-
18 Dec 20230.1600.1600.1600.1600.160-
15 Dec 20230.1440.1600.1320.1600.160360,000
14 Dec 20230.1420.1600.1420.1600.16050,000
13 Dec 20230.1410.1410.1410.1420.14220,000
12 Dec 20230.1310.1670.1200.1670.1671,240,000
11 Dec 20230.1700.1700.1700.1700.170-
08 Dec 20230.1700.1700.1700.1700.170-
07 Dec 20230.1700.1700.1700.1700.170-
06 Dec 20230.1700.1700.1700.1700.170-
05 Dec 20230.1700.1700.1700.1700.170-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...