Uni-President China Holdings Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-10 | 6.620 | 6.950 | 6.530 | 6.730 | 5.584 | 38,880,680 |
| 2024-05-09 | 6.090 | 6.170 | 6.010 | 6.120 | 5.078 | 7,691,775 |
| 2024-05-08 | 6.120 | 6.260 | 6.100 | 6.120 | 5.078 | 4,579,031 |
| 2024-05-07 | 6.110 | 6.170 | 6.000 | 6.160 | 5.111 | 7,124,000 |
| 2024-05-06 | 6.030 | 6.330 | 6.030 | 6.150 | 5.103 | 14,744,470 |
| 2024-05-03 | 6.000 | 6.120 | 5.950 | 6.000 | 4.979 | 1,992,215 |
| 2024-05-02 | 6.000 | 6.070 | 5.910 | 6.000 | 4.979 | 4,045,311 |
| 2024-04-30 | 6.000 | 6.040 | 5.920 | 6.010 | 4.987 | 3,765,320 |
| 2024-04-29 | 6.000 | 6.120 | 5.940 | 5.990 | 4.970 | 4,119,078 |
| 2024-04-26 | 5.900 | 6.080 | 5.900 | 6.000 | 4.979 | 4,905,353 |
| 2024-04-25 | 5.930 | 6.000 | 5.900 | 5.940 | 4.929 | 3,190,970 |
| 2024-04-24 | 5.990 | 5.990 | 5.900 | 5.920 | 4.912 | 2,396,604 |
| 2024-04-23 | 5.860 | 6.000 | 5.860 | 5.930 | 4.921 | 4,104,032 |
| 2024-04-22 | 5.770 | 5.890 | 5.760 | 5.830 | 4.838 | 3,405,000 |
| 2024-04-19 | 5.710 | 5.830 | 5.700 | 5.740 | 4.763 | 2,018,582 |
| 2024-04-18 | 5.740 | 5.840 | 5.720 | 5.810 | 4.821 | 6,644,210 |
| 2024-04-17 | 5.760 | 5.910 | 5.620 | 5.740 | 4.763 | 6,667,273 |
| 2024-04-16 | 5.920 | 5.950 | 5.740 | 5.760 | 4.779 | 6,744,315 |
| 2024-04-15 | 5.930 | 6.000 | 5.810 | 5.920 | 4.912 | 4,433,980 |
| 2024-04-12 | 5.910 | 5.990 | 5.860 | 5.900 | 4.896 | 10,520,430 |
| 2024-04-11 | 5.870 | 6.000 | 5.830 | 5.940 | 4.929 | 5,348,600 |
| 2024-04-10 | 5.890 | 5.940 | 5.770 | 5.870 | 4.871 | 3,881,000 |
| 2024-04-09 | 5.670 | 5.960 | 5.650 | 5.890 | 4.887 | 6,409,741 |
| 2024-04-08 | 5.680 | 5.730 | 5.590 | 5.670 | 4.705 | 4,139,000 |
| 2024-04-05 | 5.670 | 5.770 | 5.590 | 5.630 | 4.672 | 1,249,611 |
| 2024-04-03 | 5.700 | 5.800 | 5.660 | 5.710 | 4.738 | 7,299,626 |
| 2024-04-02 | 5.630 | 5.870 | 5.630 | 5.680 | 4.713 | 6,357,187 |
| 2024-03-28 | 5.640 | 5.690 | 5.510 | 5.570 | 4.622 | 11,317,310 |
| 2024-03-27 | 5.610 | 5.740 | 5.540 | 5.640 | 4.680 | 8,898,057 |
| 2024-03-26 | 5.610 | 5.660 | 5.560 | 5.610 | 4.655 | 3,506,300 |
| 2024-03-25 | 5.660 | 5.720 | 5.600 | 5.610 | 4.655 | 4,371,147 |
| 2024-03-22 | 5.830 | 5.860 | 5.630 | 5.630 | 4.672 | 9,166,304 |
| 2024-03-21 | 5.640 | 5.880 | 5.640 | 5.810 | 4.821 | 11,412,100 |
| 2024-03-20 | 5.550 | 5.750 | 5.550 | 5.700 | 4.730 | 9,444,913 |
| 2024-03-19 | 5.630 | 5.750 | 5.550 | 5.630 | 4.672 | 12,673,410 |
| 2024-03-18 | 5.690 | 5.740 | 5.620 | 5.700 | 4.730 | 5,715,860 |
| 2024-03-15 | 5.670 | 5.770 | 5.620 | 5.700 | 4.730 | 15,017,340 |
| 2024-03-14 | 5.830 | 5.890 | 5.680 | 5.720 | 4.746 | 9,127,000 |
| 2024-03-13 | 5.860 | 5.930 | 5.650 | 5.830 | 4.838 | 18,371,641 |
| 2024-03-12 | 5.700 | 5.820 | 5.640 | 5.770 | 4.788 | 16,650,699 |
| 2024-03-11 | 5.590 | 5.780 | 5.590 | 5.690 | 4.721 | 13,160,900 |
| 2024-03-08 | 5.560 | 5.760 | 5.430 | 5.520 | 4.580 | 16,957,221 |
| 2024-03-07 | 5.280 | 5.760 | 5.280 | 5.560 | 4.614 | 41,307,352 |
| 2024-03-06 | 4.770 | 4.970 | 4.770 | 4.910 | 4.074 | 8,115,584 |
| 2024-03-05 | 4.880 | 4.880 | 4.760 | 4.770 | 3.958 | 14,203,130 |
| 2024-03-04 | 4.950 | 4.950 | 4.810 | 4.860 | 4.033 | 13,556,140 |
| 2024-03-01 | 4.760 | 4.990 | 4.750 | 4.950 | 4.107 | 43,156,922 |
| 2024-02-29 | 4.720 | 4.820 | 4.670 | 4.700 | 3.900 | 148,690,094 |
| 2024-02-28 | 4.710 | 4.830 | 4.680 | 4.720 | 3.917 | 11,544,220 |
| 2024-02-27 | 4.730 | 4.740 | 4.580 | 4.710 | 3.908 | 10,546,090 |
| 2024-02-26 | 4.790 | 4.840 | 4.720 | 4.730 | 3.925 | 8,764,671 |
| 2024-02-23 | 4.880 | 4.880 | 4.730 | 4.790 | 3.975 | 12,170,410 |
| 2024-02-22 | 4.650 | 4.850 | 4.640 | 4.820 | 3.999 | 9,267,710 |
| 2024-02-21 | 4.640 | 4.740 | 4.540 | 4.680 | 3.883 | 10,034,980 |
| 2024-02-20 | 4.560 | 4.640 | 4.460 | 4.630 | 3.842 | 7,017,420 |
| 2024-02-19 | 4.670 | 4.670 | 4.470 | 4.580 | 3.800 | 8,397,000 |
| 2024-02-16 | 4.510 | 4.740 | 4.430 | 4.650 | 3.858 | 8,359,501 |
| 2024-02-15 | 4.430 | 4.550 | 4.390 | 4.510 | 3.742 | 10,044,290 |
| 2024-02-14 | 4.490 | 4.490 | 4.300 | 4.430 | 3.676 | 15,873,560 |
| 2024-02-09 | 4.680 | 4.700 | 4.510 | 4.560 | 3.784 | 3,651,446 |
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.