Uni-President China Holdings Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-07 | 6.590 | 6.920 | 6.540 | 6.880 | 6.125 | 7,953,999 |
| 2024-08-06 | 6.410 | 6.660 | 6.390 | 6.620 | 5.894 | 7,433,345 |
| 2024-08-05 | 6.190 | 6.370 | 6.080 | 6.340 | 5.644 | 8,189,207 |
| 2024-08-02 | 6.330 | 6.360 | 6.150 | 6.270 | 5.582 | 9,009,736 |
| 2024-08-01 | 6.440 | 6.510 | 6.360 | 6.410 | 5.707 | 2,339,997 |
| 2024-07-31 | 6.300 | 6.530 | 6.300 | 6.440 | 5.733 | 3,716,000 |
| 2024-07-30 | 6.350 | 6.420 | 6.300 | 6.360 | 5.662 | 4,258,544 |
| 2024-07-29 | 6.340 | 6.490 | 6.320 | 6.400 | 5.698 | 5,064,000 |
| 2024-07-26 | 6.300 | 6.470 | 6.210 | 6.340 | 5.644 | 2,348,000 |
| 2024-07-25 | 6.590 | 6.590 | 6.230 | 6.300 | 5.609 | 3,295,171 |
| 2024-07-24 | 6.650 | 6.690 | 6.320 | 6.360 | 5.662 | 4,510,854 |
| 2024-07-23 | 6.450 | 6.670 | 6.450 | 6.640 | 5.911 | 6,553,732 |
| 2024-07-22 | 6.450 | 6.660 | 6.400 | 6.600 | 5.876 | 5,849,500 |
| 2024-07-19 | 6.420 | 6.470 | 6.370 | 6.450 | 5.742 | 4,121,946 |
| 2024-07-18 | 6.410 | 6.570 | 6.400 | 6.420 | 5.716 | 7,835,361 |
| 2024-07-17 | 6.180 | 6.480 | 6.160 | 6.390 | 5.689 | 22,023,721 |
| 2024-07-16 | 6.720 | 6.880 | 6.080 | 6.110 | 5.440 | 35,728,859 |
| 2024-07-15 | 6.890 | 6.970 | 6.730 | 6.790 | 6.045 | 4,519,436 |
| 2024-07-12 | 6.920 | 7.040 | 6.850 | 6.980 | 6.214 | 5,211,122 |
| 2024-07-11 | 6.840 | 6.910 | 6.800 | 6.850 | 6.098 | 3,226,000 |
| 2024-07-10 | 6.980 | 6.980 | 6.820 | 6.900 | 6.143 | 2,302,000 |
| 2024-07-09 | 7.010 | 7.100 | 6.840 | 7.000 | 6.232 | 6,860,181 |
| 2024-07-08 | 7.180 | 7.280 | 7.020 | 7.050 | 6.276 | 15,518,000 |
| 2024-07-05 | 7.050 | 7.370 | 7.020 | 7.170 | 6.383 | 7,648,000 |
| 2024-07-04 | 6.950 | 7.150 | 6.950 | 7.090 | 6.312 | 5,534,000 |
| 2024-07-03 | 6.910 | 7.050 | 6.890 | 6.960 | 6.196 | 4,635,455 |
| 2024-07-02 | 7.110 | 7.130 | 6.920 | 6.960 | 6.196 | 5,407,091 |
| 2024-06-28 | 6.960 | 7.280 | 6.960 | 7.130 | 6.348 | 7,931,400 |
| 2024-06-27 | 7.250 | 7.250 | 7.010 | 7.090 | 6.312 | 6,574,400 |
| 2024-06-26 | 7.130 | 7.250 | 7.010 | 7.180 | 6.392 | 5,371,704 |
| 2024-06-25 | 7.100 | 7.290 | 6.970 | 7.130 | 6.348 | 4,395,024 |
| 2024-06-24 | 6.990 | 7.200 | 6.800 | 7.100 | 6.321 | 8,760,000 |
| 2024-06-21 | 7.290 | 7.320 | 6.830 | 6.860 | 6.107 | 18,046,619 |
| 2024-06-20 | 7.350 | 7.440 | 7.230 | 7.290 | 6.490 | 6,573,551 |
| 2024-06-19 | 7.350 | 7.460 | 7.190 | 7.420 | 6.606 | 3,734,650 |
| 2024-06-18 | 7.490 | 7.490 | 7.290 | 7.360 | 6.552 | 6,465,266 |
| 2024-06-17 | 7.200 | 7.550 | 7.130 | 7.440 | 6.624 | 11,497,710 |
| 2024-06-14 | 6.990 | 7.300 | 6.990 | 7.140 | 6.357 | 7,401,000 |
| 2024-06-13 | 6.990 | 7.190 | 6.880 | 7.140 | 6.357 | 11,629,300 |
| 2024-06-12 | 6.680 | 6.860 | 6.660 | 6.800 | 6.054 | 9,413,520 |
| 2024-06-11 | 6.660 | 6.790 | 6.500 | 6.550 | 5.831 | 10,754,680 |
| 2024-06-07 | 6.790 | 6.880 | 6.670 | 6.690 | 5.956 | 13,664,420 |
| 2024-06-06 | 6.600 | 6.860 | 6.600 | 6.720 | 5.983 | 12,880,400 |
| 2024-06-05 | 6.470 | 6.620 | 6.470 | 6.500 | 5.787 | 5,949,862 |
| 2024-06-04 | 6.400 | 6.530 | 6.290 | 6.480 | 5.769 | 6,887,663 |
| 2024-06-03 | 6.860 | 7.050 | 6.800 | 6.860 | 5.692 | 7,603,781 |
| 2024-05-31 | 6.930 | 6.960 | 6.820 | 6.860 | 5.692 | 4,886,000 |
| 2024-05-30 | 6.940 | 7.080 | 6.940 | 7.000 | 5.808 | 4,072,975 |
| 2024-05-29 | 7.110 | 7.170 | 6.950 | 6.990 | 5.800 | 4,707,564 |
| 2024-05-28 | 7.200 | 7.230 | 7.110 | 7.130 | 5.916 | 3,459,877 |
| 2024-05-27 | 7.000 | 7.200 | 6.930 | 7.180 | 5.958 | 4,219,136 |
| 2024-05-24 | 7.010 | 7.070 | 6.850 | 6.940 | 5.759 | 8,991,721 |
| 2024-05-23 | 7.220 | 7.220 | 7.060 | 7.110 | 5.900 | 6,900,890 |
| 2024-05-22 | 7.150 | 7.300 | 7.150 | 7.200 | 5.974 | 6,090,700 |
| 2024-05-21 | 7.320 | 7.320 | 7.150 | 7.220 | 5.991 | 10,812,850 |
| 2024-05-20 | 7.240 | 7.340 | 7.160 | 7.320 | 6.074 | 13,459,300 |
| 2024-05-17 | 7.240 | 7.350 | 7.100 | 7.230 | 5.999 | 12,530,600 |
| 2024-05-16 | 7.100 | 7.390 | 7.000 | 7.240 | 6.008 | 19,944,650 |
| 2024-05-14 | 6.960 | 7.270 | 6.960 | 7.210 | 5.983 | 14,711,910 |
| 2024-05-13 | 6.860 | 7.320 | 6.780 | 7.140 | 5.925 | 29,219,359 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-06-09 | 0.5497 HKD |
| 2025-06-10 | 0.4668 HKD |
| 2024-06-04 | 0.4663 HKD |
| 2023-06-06 | 0.3758 HKD |
| 2022-05-31 | 0.4896 HKD |
| 2021-05-25 | 0.4536 HKD |
| 2020-05-26 | 0.3456 HKD |
| 2019-05-21 | 0.2739 HKD |
Open, high, low and close are as traded (HKD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.