UK markets open in 3 hours 41 minutes
NIKKEI 225
38,303.39 -531.71 (-1.37%) HANG SENG
18,554.48 +75.11 (+0.41%) CRUDE OIL
78.03 -0.35 (-0.45%) GOLD FUTURES
2,324.20 0.00 (0.00%) DOW
38,884.26 +31.99 (+0.08%) Bitcoin GBP
50,234.86 -750.47 (-1.47%)
The United Laboratories International Holdings Limited (3933.HK)
HKSE - HKSE Delayed price. Currency in HKD
Add to watchlist
As of 11:03AM HKT. Market open.
Time period:
08 May 2023 - 08 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in HKDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 08 May 2024 | 10.160 | 10.620 | 10.100 | 10.560 | 10.560 | 3,015,506 |
| 07 May 2024 | 10.260 | 10.640 | 9.980 | 10.140 | 10.140 | 6,115,388 |
| 06 May 2024 | 9.600 | 10.280 | 9.500 | 10.180 | 10.180 | 7,975,149 |
| 03 May 2024 | 9.500 | 9.780 | 9.470 | 9.600 | 9.600 | 2,172,000 |
| 02 May 2024 | 9.340 | 9.570 | 9.030 | 9.500 | 9.500 | 2,406,000 |
| 30 Apr 2024 | 9.230 | 9.370 | 9.120 | 9.230 | 9.230 | 2,850,388 |
| 29 Apr 2024 | 9.450 | 9.590 | 9.120 | 9.210 | 9.210 | 4,030,388 |
| 26 Apr 2024 | 9.710 | 9.720 | 9.430 | 9.480 | 9.480 | 6,034,388 |
| 25 Apr 2024 | 9.400 | 9.790 | 9.200 | 9.770 | 9.770 | 3,180,388 |
| 24 Apr 2024 | 9.340 | 9.500 | 9.250 | 9.390 | 9.390 | 3,927,388 |
| 23 Apr 2024 | 9.340 | 9.520 | 9.140 | 9.380 | 9.380 | 2,026,388 |
| 22 Apr 2024 | 9.530 | 9.590 | 9.100 | 9.340 | 9.340 | 4,154,388 |
| 19 Apr 2024 | 9.530 | 9.660 | 9.400 | 9.590 | 9.590 | 2,226,388 |
| 18 Apr 2024 | 9.690 | 9.690 | 9.490 | 9.570 | 9.570 | 1,503,164 |
| 17 Apr 2024 | 9.830 | 9.840 | 9.510 | 9.590 | 9.590 | 1,864,776 |
| 16 Apr 2024 | 9.930 | 9.930 | 9.570 | 9.660 | 9.660 | 2,390,818 |
| 15 Apr 2024 | 9.700 | 9.970 | 9.550 | 9.820 | 9.820 | 3,622,776 |
| 12 Apr 2024 | 9.910 | 10.060 | 9.660 | 9.720 | 9.720 | 3,100,388 |
| 11 Apr 2024 | 9.550 | 10.240 | 9.550 | 9.910 | 9.910 | 7,909,109 |
| 10 Apr 2024 | 9.580 | 9.750 | 9.350 | 9.430 | 9.430 | 2,103,220 |
| 09 Apr 2024 | 9.570 | 9.570 | 9.370 | 9.510 | 9.510 | 1,325,164 |
| 08 Apr 2024 | 9.400 | 9.600 | 9.260 | 9.520 | 9.520 | 3,930,318 |
| 05 Apr 2024 | 9.630 | 9.630 | 9.160 | 9.200 | 9.200 | 3,168,389 |
| 03 Apr 2024 | 9.610 | 9.720 | 9.390 | 9.530 | 9.530 | 4,766,500 |
| 02 Apr 2024 | 9.140 | 9.640 | 9.090 | 9.570 | 9.570 | 7,845,782 |
| 28 Mar 2024 | 9.170 | 9.270 | 8.640 | 8.960 | 8.960 | 10,744,511 |
| 27 Mar 2024 | 9.900 | 10.060 | 9.210 | 9.240 | 9.240 | 6,118,500 |
| 26 Mar 2024 | 9.740 | 9.960 | 9.700 | 9.710 | 9.710 | 3,499,507 |
| 25 Mar 2024 | 9.750 | 9.750 | 9.510 | 9.630 | 9.630 | 2,174,000 |
| 22 Mar 2024 | 9.550 | 9.830 | 9.530 | 9.710 | 9.710 | 4,712,000 |
| 21 Mar 2024 | 9.620 | 9.790 | 9.410 | 9.540 | 9.540 | 6,024,000 |
| 20 Mar 2024 | 9.330 | 9.680 | 9.330 | 9.550 | 9.550 | 1,777,500 |
| 19 Mar 2024 | 9.600 | 9.680 | 9.390 | 9.490 | 9.490 | 3,597,402 |
| 18 Mar 2024 | 9.360 | 9.880 | 9.360 | 9.620 | 9.620 | 7,315,083 |
| 15 Mar 2024 | 8.660 | 9.300 | 8.600 | 9.280 | 9.280 | 14,581,207 |
| 14 Mar 2024 | 8.720 | 8.760 | 8.280 | 8.470 | 8.470 | 2,874,500 |
| 13 Mar 2024 | 8.500 | 8.630 | 8.380 | 8.550 | 8.550 | 1,644,000 |
| 12 Mar 2024 | 8.440 | 8.550 | 8.350 | 8.440 | 8.440 | 1,244,000 |
| 11 Mar 2024 | 8.450 | 8.470 | 8.180 | 8.310 | 8.310 | 2,925,655 |
| 08 Mar 2024 | 8.550 | 8.640 | 8.370 | 8.370 | 8.370 | 2,108,000 |
| 07 Mar 2024 | 8.440 | 8.720 | 8.430 | 8.520 | 8.520 | 2,472,000 |
| 06 Mar 2024 | 8.450 | 8.590 | 8.350 | 8.510 | 8.510 | 3,682,500 |
| 05 Mar 2024 | 8.690 | 8.690 | 8.470 | 8.520 | 8.520 | 3,476,100 |
| 04 Mar 2024 | 8.600 | 8.840 | 8.560 | 8.770 | 8.770 | 4,857,000 |
| 01 Mar 2024 | 8.460 | 8.650 | 8.390 | 8.540 | 8.540 | 4,246,000 |
| 29 Feb 2024 | 8.280 | 8.770 | 8.280 | 8.500 | 8.500 | 6,889,541 |
| 28 Feb 2024 | 8.520 | 8.690 | 8.270 | 8.340 | 8.340 | 5,369,900 |
| 27 Feb 2024 | 8.210 | 8.440 | 8.180 | 8.410 | 8.410 | 3,727,908 |
| 26 Feb 2024 | 8.190 | 8.290 | 8.120 | 8.170 | 8.170 | 2,830,000 |
| 23 Feb 2024 | 8.150 | 8.250 | 8.080 | 8.170 | 8.170 | 3,226,000 |
| 22 Feb 2024 | 7.960 | 8.150 | 7.920 | 8.120 | 8.120 | 3,076,223 |
| 21 Feb 2024 | 8.000 | 8.230 | 7.840 | 8.000 | 8.000 | 4,401,875 |
| 20 Feb 2024 | 7.850 | 8.000 | 7.710 | 8.000 | 8.000 | 4,090,000 |
| 19 Feb 2024 | 7.680 | 7.910 | 7.450 | 7.790 | 7.790 | 4,183,004 |
| 16 Feb 2024 | 7.050 | 7.760 | 7.040 | 7.740 | 7.740 | 3,393,000 |
| 15 Feb 2024 | 7.110 | 7.180 | 6.950 | 7.110 | 7.110 | 1,254,500 |
| 14 Feb 2024 | 7.150 | 7.190 | 7.000 | 7.180 | 7.180 | 1,619,000 |
| 09 Feb 2024 | 7.200 | 7.260 | 7.050 | 7.150 | 7.150 | 657,000 |
| 08 Feb 2024 | 7.310 | 7.490 | 7.300 | 7.340 | 7.340 | 2,028,000 |
| 07 Feb 2024 | 7.280 | 7.540 | 7.190 | 7.420 | 7.420 | 6,974,000 |
| 06 Feb 2024 | 6.870 | 7.350 | 6.860 | 7.240 | 7.240 | 5,276,000 |
| 05 Feb 2024 | 6.880 | 6.960 | 6.720 | 6.890 | 6.890 | 5,014,000 |
| 02 Feb 2024 | 7.070 | 7.150 | 6.870 | 6.910 | 6.910 | 4,142,000 |
| 01 Feb 2024 | 6.720 | 7.100 | 6.660 | 7.070 | 7.070 | 5,346,000 |
| 31 Jan 2024 | 6.720 | 6.860 | 6.600 | 6.750 | 6.750 | 5,222,000 |
| 30 Jan 2024 | 7.040 | 7.040 | 6.720 | 6.730 | 6.730 | 5,268,000 |
| 29 Jan 2024 | 6.960 | 7.260 | 6.940 | 7.070 | 7.070 | 3,228,690 |
| 26 Jan 2024 | 7.200 | 7.210 | 6.790 | 6.910 | 6.910 | 4,870,000 |
| 25 Jan 2024 | 7.000 | 7.250 | 7.000 | 7.200 | 7.200 | 2,198,000 |
| 24 Jan 2024 | 6.840 | 7.140 | 6.840 | 7.070 | 7.070 | 4,136,000 |
| 23 Jan 2024 | 6.670 | 6.920 | 6.640 | 6.840 | 6.840 | 3,096,000 |
| 22 Jan 2024 | 6.940 | 7.010 | 6.560 | 6.620 | 6.620 | 7,147,000 |
| 19 Jan 2024 | 7.090 | 7.360 | 6.910 | 6.970 | 6.970 | 7,488,379 |
| 18 Jan 2024 | 7.030 | 7.160 | 6.910 | 7.070 | 7.070 | 4,280,000 |
| 17 Jan 2024 | 7.220 | 7.300 | 6.920 | 7.010 | 7.010 | 4,875,015 |
| 16 Jan 2024 | 7.260 | 7.340 | 7.190 | 7.230 | 7.230 | 2,634,000 |
| 15 Jan 2024 | 7.220 | 7.370 | 7.220 | 7.270 | 7.270 | 2,378,000 |
| 12 Jan 2024 | 7.320 | 7.400 | 7.140 | 7.230 | 7.230 | 5,240,000 |
| 11 Jan 2024 | 7.520 | 7.520 | 7.330 | 7.340 | 7.340 | 3,135,200 |
| 10 Jan 2024 | 7.310 | 7.630 | 7.310 | 7.530 | 7.530 | 3,712,000 |
| 09 Jan 2024 | 7.260 | 7.520 | 7.220 | 7.440 | 7.440 | 7,356,000 |
| 08 Jan 2024 | 7.210 | 7.340 | 7.010 | 7.130 | 7.130 | 5,248,000 |
| 05 Jan 2024 | 7.400 | 7.440 | 7.150 | 7.200 | 7.200 | 6,226,000 |
| 04 Jan 2024 | 7.120 | 7.470 | 7.050 | 7.400 | 7.400 | 4,847,000 |
| 03 Jan 2024 | 7.140 | 7.390 | 7.130 | 7.180 | 7.180 | 7,682,180 |
| 02 Jan 2024 | 7.040 | 7.210 | 6.940 | 7.190 | 7.190 | 4,467,500 |
| 29 Dec 2023 | 6.820 | 7.060 | 6.810 | 7.010 | 7.010 | 2,968,000 |
| 28 Dec 2023 | 6.650 | 6.920 | 6.650 | 6.860 | 6.860 | 2,430,000 |
| 27 Dec 2023 | 6.590 | 6.730 | 6.540 | 6.700 | 6.700 | 1,870,000 |
| 22 Dec 2023 | 6.720 | 6.740 | 6.530 | 6.570 | 6.570 | 3,190,468 |
| 21 Dec 2023 | 6.760 | 6.760 | 6.520 | 6.720 | 6.720 | 3,698,000 |
| 20 Dec 2023 | 6.830 | 6.860 | 6.600 | 6.650 | 6.650 | 2,097,178 |
| 19 Dec 2023 | 6.980 | 6.980 | 6.700 | 6.770 | 6.770 | 2,672,000 |
| 18 Dec 2023 | 7.000 | 7.000 | 6.840 | 6.880 | 6.880 | 1,786,000 |
| 15 Dec 2023 | 6.940 | 7.170 | 6.830 | 7.020 | 7.020 | 18,486,000 |
| 14 Dec 2023 | 6.900 | 7.010 | 6.850 | 6.920 | 6.920 | 8,028,434 |
| 13 Dec 2023 | 7.000 | 7.070 | 6.820 | 6.970 | 6.970 | 4,157,487 |
| 12 Dec 2023 | 6.850 | 6.980 | 6.780 | 6.930 | 6.930 | 7,238,000 |
| 11 Dec 2023 | 7.080 | 7.110 | 6.760 | 6.890 | 6.890 | 14,253,062 |
| 08 Dec 2023 | 7.080 | 7.080 | 6.770 | 7.020 | 7.020 | 14,312,200 |
| *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.