Uni-President China Holdings Ltd (0220.HK)
HKSE - HKSE Delayed price. Currency in HKD
Add to watchlist
At close: 04:08PM HKT
Time period:
01 May 2023 - 01 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in HKDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 30 Apr 2024 | 6.000 | 6.040 | 5.920 | 6.010 | 6.010 | 3,765,320 |
| 29 Apr 2024 | 6.000 | 6.120 | 5.940 | 5.990 | 5.990 | 4,119,078 |
| 26 Apr 2024 | 5.900 | 6.080 | 5.900 | 6.000 | 6.000 | 4,905,353 |
| 25 Apr 2024 | 5.930 | 6.000 | 5.900 | 5.940 | 5.940 | 3,190,970 |
| 24 Apr 2024 | 5.990 | 5.990 | 5.900 | 5.920 | 5.920 | 2,396,604 |
| 23 Apr 2024 | 5.860 | 6.000 | 5.860 | 5.930 | 5.930 | 4,104,032 |
| 22 Apr 2024 | 5.770 | 5.890 | 5.760 | 5.830 | 5.830 | 3,405,000 |
| 19 Apr 2024 | 5.710 | 5.830 | 5.700 | 5.740 | 5.740 | 2,018,582 |
| 18 Apr 2024 | 5.740 | 5.840 | 5.720 | 5.810 | 5.810 | 6,644,210 |
| 17 Apr 2024 | 5.760 | 5.910 | 5.620 | 5.740 | 5.740 | 6,667,273 |
| 16 Apr 2024 | 5.920 | 5.950 | 5.740 | 5.760 | 5.760 | 6,744,315 |
| 15 Apr 2024 | 5.930 | 6.000 | 5.810 | 5.920 | 5.920 | 4,433,980 |
| 12 Apr 2024 | 5.910 | 5.990 | 5.860 | 5.900 | 5.900 | 10,520,432 |
| 11 Apr 2024 | 5.870 | 6.000 | 5.830 | 5.940 | 5.940 | 5,348,600 |
| 10 Apr 2024 | 5.890 | 5.940 | 5.770 | 5.870 | 5.870 | 3,881,000 |
| 09 Apr 2024 | 5.670 | 5.960 | 5.650 | 5.890 | 5.890 | 6,409,741 |
| 08 Apr 2024 | 5.680 | 5.730 | 5.590 | 5.670 | 5.670 | 4,139,000 |
| 05 Apr 2024 | 5.670 | 5.770 | 5.590 | 5.630 | 5.630 | 1,249,611 |
| 03 Apr 2024 | 5.700 | 5.800 | 5.660 | 5.710 | 5.710 | 7,299,626 |
| 02 Apr 2024 | 5.630 | 5.870 | 5.630 | 5.680 | 5.680 | 6,357,187 |
| 28 Mar 2024 | 5.640 | 5.690 | 5.510 | 5.570 | 5.570 | 11,317,310 |
| 27 Mar 2024 | 5.610 | 5.740 | 5.540 | 5.640 | 5.640 | 8,898,057 |
| 26 Mar 2024 | 5.610 | 5.660 | 5.560 | 5.610 | 5.610 | 3,506,300 |
| 25 Mar 2024 | 5.660 | 5.720 | 5.600 | 5.610 | 5.610 | 4,371,147 |
| 22 Mar 2024 | 5.830 | 5.860 | 5.630 | 5.630 | 5.630 | 9,166,304 |
| 21 Mar 2024 | 5.640 | 5.880 | 5.640 | 5.810 | 5.810 | 11,412,102 |
| 20 Mar 2024 | 5.550 | 5.750 | 5.550 | 5.700 | 5.700 | 9,444,913 |
| 19 Mar 2024 | 5.630 | 5.750 | 5.550 | 5.630 | 5.630 | 12,673,413 |
| 18 Mar 2024 | 5.690 | 5.740 | 5.620 | 5.700 | 5.700 | 5,715,860 |
| 15 Mar 2024 | 5.670 | 5.770 | 5.620 | 5.700 | 5.700 | 15,017,340 |
| 14 Mar 2024 | 5.830 | 5.890 | 5.680 | 5.720 | 5.720 | 9,127,000 |
| 13 Mar 2024 | 5.860 | 5.930 | 5.650 | 5.830 | 5.830 | 18,371,641 |
| 12 Mar 2024 | 5.700 | 5.820 | 5.640 | 5.770 | 5.770 | 16,650,701 |
| 11 Mar 2024 | 5.590 | 5.780 | 5.590 | 5.690 | 5.690 | 13,160,900 |
| 08 Mar 2024 | 5.560 | 5.760 | 5.430 | 5.520 | 5.520 | 16,957,220 |
| 07 Mar 2024 | 5.280 | 5.760 | 5.280 | 5.560 | 5.560 | 41,307,359 |
| 06 Mar 2024 | 4.770 | 4.970 | 4.770 | 4.910 | 4.910 | 8,115,584 |
| 05 Mar 2024 | 4.880 | 4.880 | 4.760 | 4.770 | 4.770 | 14,203,137 |
| 04 Mar 2024 | 4.950 | 4.950 | 4.810 | 4.860 | 4.860 | 13,556,147 |
| 01 Mar 2024 | 4.760 | 4.990 | 4.750 | 4.950 | 4.950 | 43,156,927 |
| 29 Feb 2024 | 4.720 | 4.820 | 4.670 | 4.700 | 4.700 | 148,690,173 |
| 28 Feb 2024 | 4.710 | 4.830 | 4.680 | 4.720 | 4.720 | 11,544,229 |
| 27 Feb 2024 | 4.730 | 4.740 | 4.580 | 4.710 | 4.710 | 10,546,098 |
| 26 Feb 2024 | 4.790 | 4.840 | 4.720 | 4.730 | 4.730 | 8,764,671 |
| 23 Feb 2024 | 4.880 | 4.880 | 4.730 | 4.790 | 4.790 | 12,170,415 |
| 22 Feb 2024 | 4.650 | 4.850 | 4.640 | 4.820 | 4.820 | 9,267,710 |
| 21 Feb 2024 | 4.640 | 4.740 | 4.540 | 4.680 | 4.680 | 10,034,988 |
| 20 Feb 2024 | 4.560 | 4.640 | 4.460 | 4.630 | 4.630 | 7,017,420 |
| 19 Feb 2024 | 4.670 | 4.670 | 4.470 | 4.580 | 4.580 | 8,397,000 |
| 16 Feb 2024 | 4.510 | 4.740 | 4.430 | 4.650 | 4.650 | 8,359,501 |
| 15 Feb 2024 | 4.430 | 4.550 | 4.390 | 4.510 | 4.510 | 10,044,291 |
| 14 Feb 2024 | 4.490 | 4.490 | 4.300 | 4.430 | 4.430 | 15,873,560 |
| 09 Feb 2024 | 4.570 | 4.570 | 4.570 | 4.570 | 4.570 | - |
| 08 Feb 2024 | 4.700 | 4.780 | 4.640 | 4.650 | 4.650 | 10,095,172 |
| 07 Feb 2024 | 4.700 | 4.760 | 4.670 | 4.710 | 4.710 | 4,428,351 |
| 06 Feb 2024 | 4.490 | 4.690 | 4.490 | 4.680 | 4.680 | 6,889,722 |
| 05 Feb 2024 | 4.580 | 4.590 | 4.440 | 4.480 | 4.480 | 4,894,694 |
| 02 Feb 2024 | 4.490 | 4.640 | 4.420 | 4.600 | 4.600 | 10,431,460 |
| 01 Feb 2024 | 4.350 | 4.520 | 4.350 | 4.440 | 4.440 | 8,351,466 |
| 31 Jan 2024 | 4.480 | 4.500 | 4.350 | 4.380 | 4.380 | 7,314,466 |
| 30 Jan 2024 | 4.620 | 4.650 | 4.430 | 4.460 | 4.460 | 6,727,354 |
| 29 Jan 2024 | 4.560 | 4.720 | 4.540 | 4.610 | 4.610 | 5,124,000 |
| 26 Jan 2024 | 4.680 | 4.680 | 4.500 | 4.530 | 4.530 | 6,120,300 |
| 25 Jan 2024 | 4.580 | 4.680 | 4.560 | 4.620 | 4.620 | 5,821,246 |
| 24 Jan 2024 | 4.500 | 4.580 | 4.390 | 4.560 | 4.560 | 11,110,742 |
| 23 Jan 2024 | 4.560 | 4.600 | 4.420 | 4.480 | 4.480 | 10,283,000 |
| 22 Jan 2024 | 4.480 | 4.570 | 4.440 | 4.450 | 4.450 | 22,922,929 |
| 19 Jan 2024 | 4.670 | 4.670 | 4.410 | 4.480 | 4.480 | 13,265,125 |
| 18 Jan 2024 | 4.890 | 4.890 | 4.540 | 4.650 | 4.650 | 12,744,399 |
| 17 Jan 2024 | 5.040 | 5.110 | 4.760 | 4.780 | 4.780 | 8,138,318 |
| 16 Jan 2024 | 5.290 | 5.290 | 5.100 | 5.120 | 5.120 | 5,324,900 |
| 15 Jan 2024 | 5.400 | 5.400 | 5.400 | 5.400 | 5.400 | - |
| 12 Jan 2024 | 5.390 | 5.420 | 5.300 | 5.400 | 5.400 | 1,908,818 |
| 11 Jan 2024 | 5.230 | 5.380 | 5.220 | 5.310 | 5.310 | 2,706,000 |
| 10 Jan 2024 | 5.330 | 5.330 | 5.200 | 5.210 | 5.210 | 1,794,500 |
| 09 Jan 2024 | 5.390 | 5.410 | 5.310 | 5.330 | 5.330 | 2,230,000 |
| 08 Jan 2024 | 5.470 | 5.470 | 5.250 | 5.310 | 5.310 | 3,346,156 |
| 05 Jan 2024 | 5.550 | 5.610 | 5.450 | 5.470 | 5.470 | 2,815,000 |
| 04 Jan 2024 | 5.560 | 5.620 | 5.530 | 5.610 | 5.610 | 3,500,560 |
| 03 Jan 2024 | 5.590 | 5.640 | 5.480 | 5.560 | 5.560 | 4,969,000 |
| 02 Jan 2024 | 5.570 | 5.590 | 5.470 | 5.560 | 5.560 | 1,823,366 |
| 29 Dec 2023 | 5.560 | 5.590 | 5.460 | 5.550 | 5.550 | 3,131,578 |
| 28 Dec 2023 | 5.250 | 5.540 | 5.250 | 5.520 | 5.520 | 3,358,000 |
| 27 Dec 2023 | 5.280 | 5.290 | 5.190 | 5.250 | 5.250 | 2,982,122 |
| 22 Dec 2023 | 5.370 | 5.380 | 5.240 | 5.280 | 5.280 | 2,189,838 |
| 21 Dec 2023 | 5.250 | 5.420 | 5.240 | 5.350 | 5.350 | 2,705,851 |
| 20 Dec 2023 | 5.310 | 5.310 | 5.220 | 5.250 | 5.250 | 5,953,979 |
| 19 Dec 2023 | 5.400 | 5.410 | 5.250 | 5.310 | 5.310 | 4,332,400 |
| 18 Dec 2023 | 5.370 | 5.430 | 5.300 | 5.400 | 5.400 | 2,898,106 |
| 15 Dec 2023 | 5.300 | 5.410 | 5.300 | 5.370 | 5.370 | 9,088,748 |
| 14 Dec 2023 | 5.170 | 5.280 | 5.170 | 5.270 | 5.270 | 4,411,000 |
| 13 Dec 2023 | 5.200 | 5.210 | 5.140 | 5.170 | 5.170 | 3,266,455 |
| 12 Dec 2023 | 5.210 | 5.270 | 5.160 | 5.200 | 5.200 | 4,138,000 |
| 11 Dec 2023 | 5.210 | 5.250 | 5.150 | 5.230 | 5.230 | 1,784,000 |
| 08 Dec 2023 | 5.250 | 5.340 | 5.250 | 5.280 | 5.280 | 2,219,000 |
| 07 Dec 2023 | 5.050 | 5.370 | 5.040 | 5.300 | 5.300 | 5,848,415 |
| 06 Dec 2023 | 4.940 | 5.080 | 4.940 | 5.050 | 5.050 | 3,263,270 |
| 05 Dec 2023 | 4.980 | 4.990 | 4.920 | 4.990 | 4.990 | 3,062,397 |
| 04 Dec 2023 | 5.010 | 5.080 | 4.930 | 4.930 | 4.930 | 6,491,086 |
| 01 Dec 2023 | 5.020 | 5.150 | 5.020 | 5.080 | 5.080 | 1,916,400 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.