Want to see HK:2330 full AI Analyst Report?
China Uptown Group Co. Ltd. (2330) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 0.20 | 0.20 | 0.19 | 0.20 | 0.20 | +0.00% | 0 | 0.00 |
| Oct 29, 2026 | 0.20 | 0.21 | 0.20 | 0.20 | 0.20 | +0.00% | 0 | 0.00 |
| Oct 28, 2026 | 0.20 | 0.21 | 0.20 | 0.20 | 0.20 | +0.00% | 0 | 0.00 |
| Oct 27, 2026 | 0.20 | 0.21 | 0.17 | 0.20 | 0.20 | +0.00% | 0 | 0.00 |
| Oct 26, 2026 | 0.20 | 0.21 | 0.18 | 0.20 | 0.20 | +0.00% | 0 | 0.00 |
| Oct 23, 2026 | 0.20 | 0.21 | 0.19 | 0.20 | 0.20 | +0.00% | 0 | 0.00 |
| Oct 22, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | +0.50% | 40,000 | 0.24 |
| Oct 21, 2026 | 0.20 | 0.21 | 0.20 | 0.20 | 0.20 | +0.00% | 0 | 0.00 |
| Oct 20, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | -8.68% | 84,400 | 0.50 |
| Oct 19, 2026 | 0.22 | 0.23 | 0.20 | 0.22 | 0.22 | +0.00% | 0 | 0.00 |
| Oct 16, 2026 | 0.22 | 0.23 | 0.20 | 0.22 | 0.22 | +0.00% | 0 | 0.00 |
| Oct 15, 2026 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | +0.46% | 176,000 | 1.07 |
| Oct 14, 2026 | 0.22 | 0.22 | 0.20 | 0.22 | 0.22 | -1.36% | 0 | 0.00 |
| Oct 13, 2026 | 0.22 | 0.23 | 0.20 | 0.22 | 0.22 | +0.00% | 0 | 0.00 |
| Oct 12, 2026 | 0.22 | 0.23 | 0.20 | 0.22 | 0.22 | +0.00% | 0 | 0.00 |
| Oct 09, 2026 | 0.22 | 0.23 | 0.20 | 0.22 | 0.22 | +0.00% | 0 | 0.00 |
| Oct 08, 2026 | 0.20 | 0.22 | 0.20 | 0.22 | 0.22 | +8.87% | 26,000 | 0.15 |
| Oct 07, 2026 | 0.21 | 0.21 | 0.20 | 0.20 | 0.20 | -5.14% | 72,000 | 0.42 |
| Oct 06, 2026 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | -2.73% | 40,000 | 0.23 |
| Oct 05, 2026 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | -3.93% | 104,000 | 0.61 |
| Oct 02, 2026 | 0.23 | 0.24 | 0.22 | 0.23 | 0.23 | -2.55% | 0 | 0.00 |
| Oct 01, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | +0.00% | 0 | 0.00 |
| Sep 30, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | +2.17% | 8,000 | 0.05 |
| Sep 29, 2026 | 0.23 | 0.24 | 0.22 | 0.23 | 0.23 | +0.00% | 0 | 0.00 |
| Sep 28, 2026 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | +0.44% | 24,000 | 0.14 |
| Sep 25, 2026 | 0.25 | 0.25 | 0.23 | 0.23 | 0.23 | -7.29% | 576,000 | 3.31 |
| Sep 24, 2026 | 0.25 | 0.25 | 0.24 | 0.25 | 0.25 | -3.14% | 0 | 0.00 |
| Sep 23, 2026 | 0.26 | 0.29 | 0.24 | 0.26 | 0.26 | +0.00% | 800 | 0.00 |
| Sep 22, 2026 | 0.26 | 0.28 | 0.24 | 0.26 | 0.26 | +0.00% | 0 | 0.00 |
| Sep 21, 2026 | 0.24 | 0.26 | 0.24 | 0.26 | 0.26 | -5.56% | 23,600 | 0.13 |
| Sep 18, 2026 | 0.24 | 0.27 | 0.24 | 0.27 | 0.27 | +8.00% | 90,800 | 0.50 |
| Sep 17, 2026 | 0.23 | 0.26 | 0.23 | 0.25 | 0.25 | -3.85% | 496,000 | 2.86 |
| Sep 16, 2026 | 0.23 | 0.27 | 0.23 | 0.26 | 0.26 | +13.04% | 680,000 | 4.18 |
| Sep 15, 2026 | 0.23 | 0.24 | 0.23 | 0.23 | 0.23 | +0.00% | 0 | 0.00 |
| Sep 14, 2026 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | +0.00% | 90,000 | 0.54 |
| Sep 11, 2026 | 0.23 | 0.24 | 0.23 | 0.23 | 0.23 | -11.54% | 200,000 | 1.22 |
| Sep 10, 2026 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | +0.00% | 32,000 | 0.20 |
| Sep 09, 2026 | 0.25 | 0.26 | 0.24 | 0.26 | 0.26 | +11.59% | 624,000 | 3.25 |
| Sep 08, 2026 | 0.25 | 0.26 | 0.23 | 0.23 | 0.23 | +1.30% | 208,000 | 1.06 |
| Sep 07, 2026 | 0.23 | 0.24 | 0.23 | 0.23 | 0.23 | +0.00% | 2,000 | 0.01 |
| Sep 04, 2026 | 0.24 | 0.24 | 0.23 | 0.23 | 0.23 | -5.35% | 192,000 | 0.97 |
| Sep 03, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | -4.71% | 8,000 | 0.04 |
| Sep 02, 2026 | 0.26 | 0.26 | 0.24 | 0.26 | 0.26 | +0.00% | 0 | 0.00 |
| Sep 01, 2026 | 0.24 | 0.30 | 0.24 | 0.26 | 0.26 | +6.25% | 256,000 | 1.24 |
| Aug 31, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | +1.69% | 8,000 | 0.04 |
| Aug 28, 2026 | 0.25 | 0.25 | 0.24 | 0.24 | 0.24 | -0.42% | 272,000 | 1.31 |
| Aug 27, 2026 | 0.25 | 0.25 | 0.24 | 0.24 | 0.24 | -5.20% | 136,000 | 0.66 |
| Aug 26, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | -3.85% | 8,000 | 0.04 |
| Aug 25, 2026 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | +7.88% | 56,000 | 0.26 |
| Aug 24, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | +0.84% | 80,000 | 0.37 |