Uni-President China Holdings Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-02-08 | 4.700 | 4.780 | 4.640 | 4.650 | 3.858 | 10,095,170 |
| 2024-02-07 | 4.700 | 4.760 | 4.670 | 4.710 | 3.908 | 4,428,351 |
| 2024-02-06 | 4.490 | 4.690 | 4.490 | 4.680 | 3.883 | 6,889,722 |
| 2024-02-05 | 4.580 | 4.590 | 4.440 | 4.480 | 3.717 | 4,894,694 |
| 2024-02-02 | 4.490 | 4.640 | 4.420 | 4.600 | 3.817 | 10,431,460 |
| 2024-02-01 | 4.350 | 4.520 | 4.350 | 4.440 | 3.684 | 8,351,466 |
| 2024-01-31 | 4.480 | 4.500 | 4.350 | 4.380 | 3.634 | 7,314,466 |
| 2024-01-30 | 4.620 | 4.650 | 4.430 | 4.460 | 3.701 | 6,727,354 |
| 2024-01-29 | 4.560 | 4.720 | 4.540 | 4.610 | 3.825 | 5,124,000 |
| 2024-01-26 | 4.680 | 4.680 | 4.500 | 4.530 | 3.759 | 6,120,300 |
| 2024-01-25 | 4.580 | 4.680 | 4.560 | 4.620 | 3.834 | 5,821,246 |
| 2024-01-24 | 4.500 | 4.580 | 4.390 | 4.560 | 3.784 | 11,110,740 |
| 2024-01-23 | 4.560 | 4.600 | 4.420 | 4.480 | 3.717 | 10,283,000 |
| 2024-01-22 | 4.480 | 4.570 | 4.440 | 4.450 | 3.692 | 22,922,920 |
| 2024-01-19 | 4.670 | 4.670 | 4.410 | 4.480 | 3.717 | 13,265,120 |
| 2024-01-18 | 4.890 | 4.890 | 4.540 | 4.650 | 3.858 | 12,744,390 |
| 2024-01-17 | 5.040 | 5.110 | 4.760 | 4.780 | 3.966 | 8,138,318 |
| 2024-01-16 | 5.290 | 5.290 | 5.100 | 5.120 | 4.248 | 5,324,900 |
| 2024-01-15 | 5.430 | 5.430 | 5.260 | 5.280 | 4.381 | 1,407,663 |
| 2024-01-12 | 5.360 | 5.420 | 5.300 | 5.400 | 4.481 | 1,908,818 |
| 2024-01-11 | 5.230 | 5.380 | 5.220 | 5.310 | 4.406 | 2,706,000 |
| 2024-01-10 | 5.330 | 5.330 | 5.200 | 5.210 | 4.323 | 1,794,500 |
| 2024-01-09 | 5.390 | 5.410 | 5.310 | 5.330 | 4.423 | 2,230,000 |
| 2024-01-08 | 5.470 | 5.470 | 5.250 | 5.310 | 4.406 | 3,346,156 |
| 2024-01-05 | 5.550 | 5.610 | 5.450 | 5.470 | 4.539 | 2,815,000 |
| 2024-01-04 | 5.560 | 5.620 | 5.530 | 5.610 | 4.655 | 3,500,560 |
| 2024-01-03 | 5.590 | 5.640 | 5.480 | 5.560 | 4.614 | 4,969,000 |
| 2024-01-02 | 5.570 | 5.590 | 5.470 | 5.560 | 4.614 | 1,823,366 |
| 2023-12-29 | 5.560 | 5.590 | 5.460 | 5.550 | 4.605 | 3,131,578 |
| 2023-12-28 | 5.250 | 5.540 | 5.250 | 5.520 | 4.580 | 3,358,000 |
| 2023-12-27 | 5.280 | 5.290 | 5.190 | 5.250 | 4.356 | 2,982,122 |
| 2023-12-22 | 5.370 | 5.380 | 5.240 | 5.280 | 4.381 | 2,189,838 |
| 2023-12-21 | 5.250 | 5.420 | 5.240 | 5.350 | 4.439 | 2,705,851 |
| 2023-12-20 | 5.310 | 5.310 | 5.220 | 5.250 | 4.356 | 5,953,979 |
| 2023-12-19 | 5.400 | 5.410 | 5.250 | 5.310 | 4.406 | 4,332,400 |
| 2023-12-18 | 5.370 | 5.430 | 5.300 | 5.400 | 4.481 | 2,898,106 |
| 2023-12-15 | 5.300 | 5.410 | 5.300 | 5.370 | 4.456 | 9,088,748 |
| 2023-12-14 | 5.170 | 5.280 | 5.170 | 5.270 | 4.373 | 4,411,000 |
| 2023-12-13 | 5.200 | 5.210 | 5.140 | 5.170 | 4.290 | 3,266,455 |
| 2023-12-12 | 5.210 | 5.270 | 5.160 | 5.200 | 4.315 | 4,138,000 |
| 2023-12-11 | 5.210 | 5.250 | 5.150 | 5.230 | 4.340 | 1,784,000 |
| 2023-12-08 | 5.250 | 5.340 | 5.250 | 5.280 | 4.381 | 2,219,000 |
| 2023-12-07 | 5.050 | 5.370 | 5.040 | 5.300 | 4.398 | 5,848,415 |
| 2023-12-06 | 4.940 | 5.080 | 4.940 | 5.050 | 4.190 | 3,263,270 |
| 2023-12-05 | 4.980 | 4.990 | 4.920 | 4.990 | 4.141 | 3,062,397 |
| 2023-12-04 | 5.010 | 5.080 | 4.930 | 4.930 | 4.091 | 6,491,086 |
| 2023-12-01 | 5.020 | 5.150 | 5.020 | 5.080 | 4.215 | 1,916,400 |
| 2023-11-30 | 5.110 | 5.130 | 5.000 | 5.000 | 4.149 | 6,188,969 |
| 2023-11-29 | 5.240 | 5.360 | 5.040 | 5.090 | 4.224 | 3,941,465 |
| 2023-11-28 | 5.420 | 5.450 | 5.230 | 5.240 | 4.348 | 2,050,000 |
| 2023-11-27 | 5.480 | 5.540 | 5.410 | 5.470 | 4.539 | 945,000 |
| 2023-11-24 | 5.410 | 5.570 | 5.410 | 5.480 | 4.547 | 1,561,000 |
| 2023-11-23 | 5.460 | 5.560 | 5.410 | 5.530 | 4.589 | 1,637,000 |
| 2023-11-22 | 5.510 | 5.560 | 5.420 | 5.460 | 4.531 | 2,733,830 |
| 2023-11-21 | 5.630 | 5.630 | 5.470 | 5.510 | 4.572 | 3,264,000 |
| 2023-11-20 | 5.500 | 5.670 | 5.470 | 5.630 | 4.672 | 3,188,100 |
| 2023-11-17 | 5.480 | 5.550 | 5.420 | 5.440 | 4.514 | 1,780,078 |
| 2023-11-16 | 5.460 | 5.520 | 5.420 | 5.490 | 4.555 | 1,484,624 |
| 2023-11-15 | 5.310 | 5.490 | 5.310 | 5.470 | 4.539 | 1,885,385 |
| 2023-11-14 | 5.230 | 5.310 | 5.220 | 5.270 | 4.373 | 1,248,950 |
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.