HKSE - Delayed Quote
HKD
Uju Holding Limited (1948.HK)
3.490
-0.010
(-0.29%)
At close: October 29 at 1:00:02 PM GMT+8
Currency in HKD
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Oct 30, 2026
3.490
3.490
3.490
3.490
3.490
-
Oct 29, 2026
3.560
3.680
3.505
3.500
3.500
9,000
Oct 28, 2026
3.565
3.565
3.565
3.565
3.565
-
Oct 27, 2026
3.565
3.565
3.565
3.565
3.565
-
Oct 26, 2026
3.565
3.565
3.565
3.565
3.565
-
Oct 23, 2026
3.565
3.565
3.565
3.565
3.565
-
Oct 22, 2026
3.565
3.565
3.565
3.565
3.565
-
Oct 21, 2026
3.580
3.580
3.565
3.565
3.565
6,000
Oct 20, 2026
3.635
3.635
3.635
3.635
3.635
-
Oct 16, 2026
3.640
3.640
3.640
3.640
3.640
-
Oct 15, 2026
3.685
3.685
3.685
3.685
3.685
-
Oct 14, 2026
3.870
3.870
3.510
3.685
3.685
23,000
Oct 13, 2026
4.000
4.000
4.000
4.000
4.000
-
Oct 12, 2026
4.040
4.040
4.040
4.040
4.040
-
Oct 9, 2026
3.770
3.990
3.660
3.850
3.850
7,000
Oct 8, 2026
3.550
3.550
3.550
3.550
3.550
1,000
Oct 7, 2026
3.580
3.580
3.580
3.550
3.550
1,000
Oct 6, 2026
3.590
3.600
3.570
3.600
3.600
5,000
Oct 5, 2026
3.665
3.665
3.665
3.665
3.665
-
Oct 2, 2026
3.665
3.665
3.665
3.665
3.665
-
Sep 30, 2026
3.650
3.685
3.650
3.685
3.685
5,000
Sep 29, 2026
3.775
3.735
3.505
3.620
3.620
9,000
Sep 28, 2026
3.880
3.880
3.880
3.880
3.880
-
Sep 25, 2026
3.895
3.895
3.895
3.895
3.895
-
Sep 24, 2026
3.910
3.910
3.900
3.900
3.900
3,000
Sep 23, 2026
4.035
4.035
4.035
4.035
4.035
-
Sep 22, 2026
3.830
4.035
3.830
4.035
4.035
4,000
Sep 21, 2026
4.000
4.075
3.995
4.070
4.070
9,000
Sep 18, 2026
4.065
4.065
4.065
4.065
4.065
-
Sep 17, 2026
3.685
3.685
3.685
3.685
3.685
-
Sep 16, 2026
3.740
3.740
3.740
3.740
3.740
-
Sep 15, 2026
3.750
3.750
3.740
3.740
3.740
5,000
Sep 14, 2026
3.990
3.990
3.990
3.990
3.990
-
Sep 11, 2026
4.055
4.000
3.780
3.990
3.990
1,000
Sep 10, 2026
3.990
3.990
3.990
3.990
3.990
-
Sep 9, 2026
3.780
4.000
3.780
4.000
4.000
6,000
Sep 8, 2026
4.045
4.045
4.045
4.045
4.045
-
Sep 7, 2026
4.045
4.045
4.045
4.045
4.045
-
Sep 4, 2026
4.045
4.045
4.045
4.045
4.045
-
Sep 3, 2026
4.045
4.045
4.045
4.045
4.045
1,000
Sep 2, 2026
4.045
4.045
4.045
4.045
4.045
-
Sep 1, 2026
4.050
4.050
4.050
4.050
4.050
-
Aug 31, 2026
4.040
4.050
4.040
4.050
4.050
12,000
Aug 28, 2026
4.040
4.040
4.040
4.040
4.040
-
Aug 27, 2026
4.040
4.040
4.040
4.040
4.040
-
Aug 26, 2026
4.030
4.030
4.030
4.030
4.030
-
Aug 25, 2026
4.030
4.030
4.030
4.030
4.030
-
Aug 24, 2026
4.040
4.040
4.040
4.040
4.040
30,000
Aug 21, 2026
4.040
4.040
4.040
4.040
4.040
-
Aug 20, 2026
3.500
3.990
3.500
3.980
3.980
170,000
Aug 19, 2026
3.495
3.615
3.495
3.615
3.615
193,000
Aug 18, 2026
3.495
3.495
3.495
3.495
3.495
1,000
Aug 17, 2026
3.500
3.590
3.480
3.550
3.550
16,000
Aug 14, 2026
3.700
3.710
3.450
3.500
3.500
11,000
Aug 13, 2026
3.770
3.800
3.500
3.495
3.495
195,000
Aug 12, 2026
3.730
3.730
3.730
3.730
3.730
-
Aug 11, 2026
3.730
3.730
3.730
3.730
3.730
-
Aug 10, 2026
3.760
3.900
3.730
3.730
3.730
7,000
Aug 7, 2026
3.730
3.730
3.730
3.730
3.730
2,000
Aug 6, 2026
3.810
3.810
3.720
3.730
3.730
11,000
Aug 5, 2026
3.770
3.910
3.770
3.910
3.910
18,000
Aug 4, 2026
3.885
3.885
3.885
3.885
3.885
-
Aug 3, 2026
3.835
3.835
3.830
3.830
3.830
15,000
Jul 31, 2026
3.900
3.910
3.850
3.910
3.910
182,000
Jul 30, 2026
3.850
3.850
3.850
3.850
3.850
-
Jul 29, 2026
3.850
3.850
3.850
3.850
3.850
-
Jul 28, 2026
3.950
3.950
3.850
3.920
3.920
12,000
Jul 27, 2026
3.950
3.950
3.870
3.950
3.950
30,000
Jul 24, 2026
4.000
4.000
4.000
4.000
4.000
-
Jul 23, 2026
4.000
4.000
4.000
4.000
4.000
11,000
Jul 22, 2026
4.050
4.050
4.050
4.050
4.050
4,000
Jul 21, 2026
4.030
4.080
3.980
4.070
4.070
33,000
Jul 20, 2026
4.010
4.010
4.010
4.010
4.010
-
Jul 17, 2026
4.010
4.010
4.010
4.010
4.010
-
Jul 16, 2026
4.100
4.100
4.010
4.010
4.010
29,000
Jul 15, 2026
4.200
4.200
4.050
4.170
4.170
9,000
Jul 14, 2026
4.110
4.240
4.100
4.240
4.240
53,000
Jul 13, 2026
4.280
4.300
4.280
4.300
4.300
60,000
Jul 10, 2026
4.250
4.400
4.250
4.360
4.360
20,000
Jul 9, 2026
4.050
4.190
4.050
4.160
4.160
32,000
Jul 8, 2026
4.090
4.090
4.040
4.050
4.050
10,000
Jul 7, 2026
4.130
4.150
4.130
4.150
4.150
2,000
Jul 6, 2026
4.240
4.240
4.240
4.240
4.240
-
Jul 3, 2026
4.080
4.100
3.980
4.070
4.070
12,000
Jul 2, 2026
4.170
4.280
4.170
4.280
4.280
133,000
Jun 30, 2026
4.170
4.170
4.170
4.170
4.170
-
Jun 29, 2026
4.560
4.560
3.990
3.990
3.990
10,000
Jun 26, 2026
3.950
4.150
3.950
4.050
4.050
25,000
Jun 25, 2026
4.010
4.010
4.010
4.010
4.010
-
Jun 24, 2026
4.430
4.430
4.080
4.080
4.080
26,000
Jun 23, 2026
4.070
4.070
4.070
4.070
4.070
3,000
Jun 22, 2026
4.050
4.100
4.050
4.100
4.100
5,000
Jun 18, 2026
4.500
4.500
4.150
4.250
4.250
14,000
Jun 17, 2026
4.500
4.500
4.140
4.140
4.140
3,000
Jun 16, 2026
4.180
4.300
4.020
4.020
4.020
70,000
Jun 15, 2026
4.400
4.400
3.990
4.180
4.180
27,000
Jun 12, 2026
4.140
4.140
4.140
4.140
4.140
10,000
Jun 11, 2026
3.900
4.300
3.750
4.150
4.150
411,000
Jun 10, 2026
3.890
4.000
3.810
3.990
3.990
44,000
Jun 9, 2026
3.990
4.190
3.960
3.960
3.960
44,000
Jun 8, 2026
4.000
4.190
3.830
3.990
3.990
18,000
Jun 5, 2026
3.940
4.100
3.900
3.900
3.900
27,000
Jun 4, 2026
4.100
4.100
4.100
4.100
4.100
-
Jun 3, 2026
0.05
Dividend
Dividends on any given ex-date include regular and any special dividends
Jun 3, 2026
4.010
4.100
4.000
4.100
4.100
15,000
Jun 2, 2026
3.730
4.090
3.720
4.090
4.040
153,000
Jun 1, 2026
3.960
4.080
3.710
4.000
3.951
37,000
May 29, 2026
3.970
3.970
3.970
3.970
3.921
-
May 28, 2026
3.810
4.000
3.800
3.820
3.773
306,000
May 27, 2026
4.000
4.010
3.500
3.820
3.773
3,244,000
May 26, 2026
4.250
4.250
4.250
4.250
4.198
-
May 22, 2026
4.500
4.550
4.260
4.380
4.326
22,000
May 21, 2026
4.590
4.590
4.280
4.450
4.396
18,000
May 20, 2026
4.500
4.630
4.350
4.350
4.297
14,000
May 19, 2026
4.350
4.350
4.350
4.350
4.297
-
May 18, 2026
4.180
4.290
4.180
4.290
4.238
2,000
May 15, 2026
4.500
4.500
4.010
4.340
4.287
3,000
May 14, 2026
4.110
4.500
4.100
4.280
4.228
19,000
May 13, 2026
4.300
4.310
4.070
4.250
4.198
40,000
May 12, 2026
4.000
4.620
4.000
4.170
4.119
151,000
May 11, 2026
4.190
4.190
4.060
4.090
4.040
17,000
May 8, 2026
4.350
4.390
4.160
4.200
4.149
37,000
May 7, 2026
4.460
4.460
4.360
4.420
4.366
11,000
May 6, 2026
4.450
4.510
4.430
4.500
4.445
4,000
May 5, 2026
4.400
4.600
4.380
4.600
4.544
7,000
May 4, 2026
4.700
4.700
4.590
4.590
4.534
3,000
Apr 30, 2026
4.550
4.550
4.550
4.550
4.494
-
Apr 29, 2026
4.480
4.480
4.480
4.480
4.425
-
Apr 28, 2026
4.340
4.480
4.340
4.480
4.425
2,000
Apr 27, 2026
4.060
4.340
4.060
4.340
4.287
36,000
Apr 24, 2026
4.030
4.190
4.030
4.130
4.080
21,000
Apr 23, 2026
4.060
4.440
4.060
4.440
4.386
116,000
Apr 22, 2026
4.160
4.410
4.050
4.100
4.050
213,000
Apr 21, 2026
4.050
4.500
4.050
4.210
4.159
215,000
Apr 20, 2026
3.930
4.300
3.930
4.050
4.000
522,000
Apr 17, 2026
4.200
4.500
3.930
4.200
4.149
399,000
Apr 16, 2026
4.500
4.700
3.550
4.200
4.149
77,000
Apr 15, 2026
3.550
3.550
3.550
3.550
3.507
-
Apr 14, 2026
3.550
3.550
3.550
3.550
3.507
-
Apr 13, 2026
3.580
3.620
3.320
3.620
3.576
65,000
Apr 10, 2026
4.190
4.480
3.790
3.800
3.754
816,000
Apr 9, 2026
3.790
3.980
3.780
3.790
3.744
122,000
Apr 8, 2026
3.500
3.880
3.400
3.630
3.586
228,000
Apr 2, 2026
3.320
3.400
3.310
3.330
3.289
23,000
Apr 1, 2026
3.800
3.800
3.300
3.300
3.260
150,000
Mar 31, 2026
3.840
4.150
3.100
3.400
3.358
629,000
Mar 30, 2026
4.060
4.380
3.800
4.270
4.218
59,000
Mar 27, 2026
4.020
4.150
3.980
4.060
4.010
82,000
Mar 26, 2026
4.200
4.280
4.000
4.280
4.228
53,000
Mar 25, 2026
4.490
4.490
4.490
4.490
4.435
-
Mar 24, 2026
4.290
4.290
4.190
4.490
4.435
31,000
Mar 23, 2026
4.290
4.500
4.200
4.290
4.238
110,000
Mar 20, 2026
4.440
4.440
4.290
4.290
4.238
27,000
Mar 19, 2026
4.450
4.480
4.330
4.480
4.425
9,000
Mar 18, 2026
4.590
4.590
4.590
4.590
4.534
1,000
Mar 17, 2026
4.580
4.600
4.200
4.590
4.534
38,000
Mar 16, 2026
4.600
4.600
4.600
4.600
4.544
-
Mar 13, 2026
4.620
4.620
4.620
4.620
4.564
6,000
Mar 12, 2026
4.620
4.620
4.620
4.620
4.564
-
Mar 11, 2026
4.630
4.630
4.630
4.630
4.573
-
Mar 10, 2026
5.130
5.130
4.600
4.630
4.573
19,000
Mar 9, 2026
4.650
4.650
4.650
4.650
4.593
-
Mar 6, 2026
4.600
4.680
4.300
4.680
4.623
54,000
Mar 5, 2026
4.940
4.990
4.540
4.820
4.761
69,000
Mar 4, 2026
5.000
5.050
4.950
4.950
4.889
30,000
Mar 3, 2026
5.080
5.080
5.080
5.080
5.018
-
Mar 2, 2026
5.000
5.300
5.000
5.280
5.215
14,000
Feb 27, 2026
5.000
5.000
5.000
5.000
4.939
-
Feb 26, 2026
5.030
5.030
5.000
5.000
4.939
18,000
Feb 25, 2026
5.320
5.320
5.050
5.060
4.998
85,000
Feb 24, 2026
5.060
5.330
5.050
5.320
5.255
20,000
Feb 23, 2026
5.440
5.440
5.020
5.320
5.255
145,000
Feb 20, 2026
5.450
5.450
5.450
5.450
5.383
-
Feb 16, 2026
5.470
5.470
5.470
5.470
5.403
-
Feb 13, 2026
5.200
5.470
5.200
5.470
5.403
2,000
Feb 12, 2026
5.200
5.440
5.020
5.400
5.334
158,000
Feb 11, 2026
5.000
5.080
5.000
5.080
5.018
7,000
Feb 10, 2026
5.120
5.130
5.120
5.120
5.057
26,000
Feb 9, 2026
5.030
5.030
5.030
5.030
4.969
-
Feb 6, 2026
5.030
5.030
5.030
5.030
4.969
-
Feb 5, 2026
5.110
5.200
5.000
5.200
5.136
24,000
Feb 4, 2026
5.050
5.190
5.050
5.110
5.048
37,000
Feb 3, 2026
5.200
5.200
5.120
5.120
5.057
6,000
Feb 2, 2026
5.200
5.200
4.990
5.010
4.949
129,000
Jan 30, 2026
5.200
5.200
5.200
5.200
5.136
18,000
Jan 29, 2026
5.200
5.200
5.200
5.200
5.136
-
Jan 28, 2026
5.200
5.200
5.200
5.200
5.136
-
Jan 27, 2026
5.200
5.200
5.200
5.200
5.136
-
Jan 26, 2026
5.500
5.500
5.160
5.200
5.136
56,000
Jan 23, 2026
5.210
5.320
5.100
5.320
5.255
104,000
Jan 22, 2026
5.400
5.400
5.400
5.400
5.334
-
Jan 21, 2026
5.800
5.800
5.200
5.580
5.512
138,000
Jan 20, 2026
5.300
5.300
5.300
5.300
5.235
30,000
Jan 19, 2026
5.250
5.340
5.030
5.300
5.235
88,000
Jan 16, 2026
5.110
5.290
4.950
5.250
5.186
59,000
Jan 15, 2026
5.360
5.370
5.070
5.110
5.048
20,000
Jan 14, 2026
5.500
5.550
5.350
5.360
5.294
56,000
Jan 13, 2026
5.470
5.690
5.340
5.350
5.285
358,000
Jan 12, 2026
4.660
5.500
4.180
5.220
5.156
230,000
Jan 9, 2026
4.490
4.810
4.420
4.660
4.603
417,000
Jan 8, 2026
4.050
4.580
4.010
4.220
4.168
52,000
Jan 7, 2026
4.510
4.510
4.100
4.100
4.050
11,000
Jan 6, 2026
4.290
4.290
3.990
3.990
3.941
51,000
Jan 5, 2026
4.250
4.350
4.250
4.290
4.238
86,000
Jan 2, 2026
4.200
4.300
3.950
4.200
4.149
61,000
Dec 31, 2025
4.200
4.200
4.200
4.200
4.149
-
Dec 30, 2025
4.120
4.120
4.120
4.120
4.070
2,000
Dec 29, 2025
4.240
4.240
3.950
4.120
4.070
41,000
Dec 24, 2025
4.240
4.240
4.240
4.240
4.188
-
Dec 23, 2025
4.060
4.280
4.030
4.240
4.188
38,000
Dec 22, 2025
4.020
4.060
3.950
4.060
4.010
31,000
Dec 19, 2025
4.000
4.030
4.000
4.020
3.971
29,000
Dec 18, 2025
3.990
4.000
3.990
4.000
3.951
18,000
Dec 17, 2025
3.890
3.900
3.890
3.900
3.852
29,000
Dec 16, 2025
3.890
3.890
3.890
3.890
3.842
8,000
Dec 15, 2025
3.880
3.930
3.750
3.900
3.852
219,000
Dec 12, 2025
3.920
4.000
3.800
3.870
3.823
123,000
Dec 11, 2025
3.910
3.980
3.780
3.920
3.872
139,000
Dec 10, 2025
3.850
4.150
3.760
4.140
4.089
47,000
Dec 9, 2025
4.000
4.250
3.680
4.000
3.951
143,000
Dec 8, 2025
4.000
4.000
4.000
4.000
3.951
2,000
Dec 5, 2025
3.800
4.030
3.800
4.000
3.951
63,000
Dec 4, 2025
3.790
4.200
3.360
4.040
3.991
223,000
Dec 3, 2025
4.000
4.190
3.790
3.790
3.744
190,000
Dec 2, 2025
4.090
4.090
4.090
4.090
4.040
-
Dec 1, 2025
4.200
4.200
4.090
4.090
4.040
71,000
Nov 28, 2025
4.290
4.300
4.100
4.110
4.060
197,000
Nov 27, 2025
4.190
4.200
4.080
4.150
4.099
36,000
Nov 26, 2025
4.450
4.450
4.150
4.190
4.139
60,000
Nov 25, 2025
4.460
4.680
4.350
4.450
4.396
184,000
Nov 24, 2025
4.890
4.920
4.460
4.460
4.405
220,000
Nov 21, 2025
4.980
5.140
4.700
5.140
5.077
43,000
Nov 20, 2025
4.980
4.990
4.900
4.940
4.880
24,000
Nov 19, 2025
5.180
5.180
5.180
5.180
5.117
-
Nov 18, 2025
5.180
5.180
5.180
5.180
5.117
-
Nov 17, 2025
4.930
4.930
4.890
4.930
4.870
11,000
Nov 14, 2025
4.990
5.050
4.970
4.970
4.909
75,000
Nov 13, 2025
4.970
5.000
4.970
5.000
4.939
22,000
Nov 12, 2025
5.150
5.150
4.930
4.990
4.929
61,000
Nov 11, 2025
5.000
5.180
5.000
5.130
5.067
259,000
Nov 10, 2025
4.960
5.250
4.890
5.090
5.028
832,000
Nov 7, 2025
4.890
5.000
4.890
4.960
4.899
12,000
Nov 6, 2025
4.950
4.950
4.830
4.860
4.801
47,000
Nov 5, 2025
4.900
4.910
4.900
4.910
4.850
40,000
Nov 4, 2025
5.000
5.000
4.790
4.790
4.731
141,000
Nov 3, 2025
4.990
4.990
4.960
4.960
4.899
12,000
Oct 31, 2025
4.880
5.100
4.880
4.990
4.929
277,000
Oct 30, 2025
4.900
4.910
4.660
4.820
4.761
72,000
