USPACE Technology Group Limited - 1725.HK - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 05, 2025	0.93	0.95	0.95	0.98	0.92	6.42M
September 04, 2025	1.1	0.94	0.94	1.1	0.93	17.97M
September 03, 2025	1.21	1.1	1.1	1.21	1.09	7.72M
September 02, 2025	1.25	1.17	1.17	1.25	1.16	6.66M
September 01, 2025	1.15	1.24	1.24	1.25	1.15	10.08M
August 29, 2025	1.12	1.15	1.15	1.2	1.08	10M
August 28, 2025	1.14	1.1	1.1	1.2	1.05	8.74M
August 27, 2025	1.17	1.12	1.12	1.17	1.12	4.23M
August 26, 2025	1.22	1.17	1.17	1.24	1.17	6.11M
August 25, 2025	1.16	1.21	1.21	1.21	1.15	9.41M
August 22, 2025	1.18	1.15	1.15	1.23	1.14	9.35M
August 21, 2025	1.19	1.16	1.15	1.19	1.12	6.65M
August 20, 2025	1.17	1.18	1.18	1.21	1.13	9.01M
August 19, 2025	1.27	1.17	1.17	1.28	1.16	19.44M
August 18, 2025	1.36	1.27	1.27	1.45	1.26	24.86M
August 15, 2025	1.24	1.35	1.35	1.36	1.21	23.44M
August 14, 2025	1.24	1.23	1.23	1.39	1.2	65.9M
August 13, 2025	0.91	1.08	1.08	1.08	0.9	22.46M
August 12, 2025	0.92	0.91	0.91	0.92	0.85	8.87M
August 11, 2025	0.85	0.9	0.9	0.92	0.83	11.43M
August 08, 2025	0.8	0.85	0.85	0.87	0.78	11.67M
August 07, 2025	0.8	0.8	0.8	0.84	0.78	3.19M
August 06, 2025	0.74	0.8	0.8	0.8	0.74	4.61M
August 05, 2025	0.75	0.74	0.74	0.76	0.73	1.68M
August 04, 2025	0.72	0.73	0.73	0.75	0.72	2M
August 01, 2025	0.71	0.71	0.71	0.72	0.71	1.43M
July 31, 2025	0.73	0.72	0.72	0.74	0.72	2.56M
July 30, 2025	0.75	0.75	0.75	0.75	0.73	2.24M
July 29, 2025	0.76	0.76	0.76	0.76	0.74	2.2M
July 28, 2025	0.8	0.77	0.77	0.8	0.75	5.34M
July 25, 2025	0.82	0.8	0.8	0.84	0.79	2.27M
July 24, 2025	0.77	0.82	0.82	0.82	0.76	4.89M
July 23, 2025	0.78	0.77	0.77	0.78	0.76	2.33M
July 22, 2025	0.78	0.78	0.78	0.79	0.77	2.38M
July 21, 2025	0.79	0.78	0.78	0.79	0.77	1.59M
July 18, 2025	0.8	0.79	0.79	0.81	0.78	1.85M
July 17, 2025	0.78	0.79	0.79	0.81	0.78	1.46M
July 16, 2025	0.78	0.79	0.79	0.8	0.77	1.52M
July 15, 2025	0.79	0.78	0.78	0.8	0.77	2.64M
July 14, 2025	0.8	0.8	0.8	0.84	0.78	3.99M
July 11, 2025	0.8	0.79	0.79	0.82	0.77	4.08M
July 10, 2025	0.79	0.8	0.8	0.8	0.77	2.07M
July 09, 2025	0.75	0.79	0.79	0.8	0.75	2.76M
July 08, 2025	0.74	0.77	0.77	0.77	0.72	2.96M
July 07, 2025	0.76	0.74	0.74	0.76	0.73	3.32M
July 04, 2025	0.76	0.78	0.78	0.78	0.75	1.83M
July 03, 2025	0.77	0.78	0.78	0.8	0.76	2.2M
July 02, 2025	0.8	0.77	0.77	0.81	0.76	2.95M
June 30, 2025	0.81	0.8	0.8	0.84	0.78	5.49M
June 27, 2025	0.86	0.82	0.82	0.88	0.8	26.75M
June 26, 2025	0.68	0.79	0.79	0.79	0.67	13.44M
June 25, 2025	0.69	0.68	0.68	0.69	0.67	1.32M
June 24, 2025	0.67	0.68	0.68	0.68	0.66	753,600
June 23, 2025	0.67	0.66	0.66	0.67	0.65	2.15M
June 20, 2025	0.66	0.67	0.67	0.68	0.66	1.35M
June 19, 2025	0.68	0.66	0.66	0.69	0.65	2.41M
June 18, 2025	0.71	0.68	0.68	0.71	0.68	3.06M
June 17, 2025	0.72	0.72	0.72	0.72	0.7	1.31M
June 16, 2025	0.72	0.72	0.72	0.73	0.7	1.65M
June 13, 2025	0.8	0.72	0.72	0.8	0.71	5.72M

USPACE Technology Group Limited (1725.HK) HKSE