Uni-President China Holdings Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-11-13 | 5.320 | 5.330 | 5.250 | 5.290 | 4.389 | 1,727,876 |
| 2023-11-10 | 5.450 | 5.460 | 5.290 | 5.320 | 4.414 | 2,948,032 |
| 2023-11-09 | 5.480 | 5.480 | 5.410 | 5.460 | 4.531 | 1,049,500 |
| 2023-11-08 | 5.490 | 5.540 | 5.430 | 5.450 | 4.522 | 1,865,000 |
| 2023-11-07 | 5.590 | 5.590 | 5.460 | 5.510 | 4.572 | 2,793,220 |
| 2023-11-06 | 5.590 | 5.660 | 5.470 | 5.610 | 4.655 | 3,781,000 |
| 2023-11-03 | 5.430 | 5.560 | 5.350 | 5.550 | 4.605 | 4,041,000 |
| 2023-11-02 | 5.350 | 5.380 | 5.300 | 5.350 | 4.439 | 2,315,705 |
| 2023-11-01 | 5.390 | 5.390 | 5.250 | 5.300 | 4.398 | 1,581,000 |
| 2023-10-31 | 5.450 | 5.460 | 5.280 | 5.330 | 4.423 | 1,978,522 |
| 2023-10-30 | 5.310 | 5.440 | 5.310 | 5.430 | 4.506 | 1,330,000 |
| 2023-10-27 | 5.280 | 5.360 | 5.240 | 5.310 | 4.406 | 1,396,943 |
| 2023-10-26 | 5.210 | 5.260 | 5.180 | 5.240 | 4.348 | 1,397,300 |
| 2023-10-25 | 5.190 | 5.260 | 5.140 | 5.180 | 4.298 | 747,380 |
| 2023-10-24 | 5.110 | 5.190 | 5.060 | 5.110 | 4.240 | 3,065,646 |
| 2023-10-20 | 5.300 | 5.300 | 5.120 | 5.150 | 4.273 | 3,677,000 |
| 2023-10-19 | 5.270 | 5.310 | 5.250 | 5.250 | 4.356 | 2,399,000 |
| 2023-10-18 | 5.350 | 5.350 | 5.230 | 5.300 | 4.398 | 3,890,000 |
| 2023-10-17 | 5.150 | 5.290 | 5.150 | 5.280 | 4.381 | 2,084,000 |
| 2023-10-16 | 5.280 | 5.280 | 5.060 | 5.150 | 4.273 | 7,304,400 |
| 2023-10-13 | 5.470 | 5.470 | 5.190 | 5.230 | 4.340 | 4,820,000 |
| 2023-10-12 | 5.530 | 5.570 | 5.440 | 5.470 | 4.539 | 3,160,048 |
| 2023-10-11 | 5.420 | 5.570 | 5.360 | 5.520 | 4.580 | 6,786,244 |
| 2023-10-10 | 5.380 | 5.490 | 5.360 | 5.430 | 4.506 | 1,887,000 |
| 2023-10-09 | 5.450 | 5.450 | 5.310 | 5.380 | 4.464 | 1,788,683 |
| 2023-10-06 | 5.310 | 5.440 | 5.290 | 5.400 | 4.481 | 2,603,000 |
| 2023-10-05 | 5.300 | 5.400 | 5.270 | 5.310 | 4.406 | 874,050 |
| 2023-10-04 | 5.290 | 5.340 | 5.210 | 5.320 | 4.414 | 2,043,000 |
| 2023-10-03 | 5.570 | 5.570 | 5.340 | 5.350 | 4.439 | 1,614,000 |
| 2023-09-29 | 5.480 | 5.540 | 5.480 | 5.500 | 4.564 | 862,000 |
| 2023-09-28 | 5.530 | 5.540 | 5.430 | 5.480 | 4.547 | 3,012,000 |
| 2023-09-27 | 5.480 | 5.540 | 5.420 | 5.530 | 4.589 | 2,974,000 |
| 2023-09-26 | 5.480 | 5.520 | 5.430 | 5.480 | 4.547 | 3,412,000 |
| 2023-09-25 | 5.570 | 5.570 | 5.440 | 5.490 | 4.555 | 3,084,500 |
| 2023-09-22 | 5.410 | 5.530 | 5.340 | 5.500 | 4.564 | 3,275,753 |
| 2023-09-21 | 5.590 | 5.590 | 5.450 | 5.450 | 4.522 | 2,851,670 |
| 2023-09-20 | 5.500 | 5.580 | 5.460 | 5.530 | 4.589 | 4,557,670 |
| 2023-09-19 | 5.580 | 5.580 | 5.410 | 5.450 | 4.522 | 6,806,738 |
| 2023-09-18 | 5.500 | 5.520 | 5.390 | 5.500 | 4.564 | 7,379,000 |
| 2023-09-15 | 5.570 | 5.570 | 5.450 | 5.500 | 4.564 | 6,065,000 |
| 2023-09-14 | 5.530 | 5.550 | 5.450 | 5.450 | 4.522 | 4,400,000 |
| 2023-09-13 | 5.520 | 5.520 | 5.430 | 5.490 | 4.555 | 3,073,965 |
| 2023-09-12 | 5.550 | 5.590 | 5.450 | 5.500 | 4.564 | 7,828,249 |
| 2023-09-11 | 5.550 | 5.590 | 5.440 | 5.590 | 4.638 | 9,394,571 |
| 2023-09-07 | 5.680 | 5.690 | 5.550 | 5.600 | 4.647 | 4,374,176 |
| 2023-09-06 | 5.720 | 5.720 | 5.570 | 5.650 | 4.688 | 4,808,488 |
| 2023-09-05 | 5.880 | 5.880 | 5.660 | 5.690 | 4.721 | 5,134,000 |
| 2023-09-04 | 5.890 | 5.890 | 5.730 | 5.810 | 4.821 | 6,924,021 |
| 2023-08-31 | 5.960 | 5.960 | 5.800 | 5.800 | 4.813 | 6,282,768 |
| 2023-08-30 | 5.990 | 5.990 | 5.870 | 5.890 | 4.887 | 1,274,700 |
| 2023-08-29 | 5.980 | 5.980 | 5.830 | 5.930 | 4.921 | 2,350,000 |
| 2023-08-28 | 6.060 | 6.070 | 5.820 | 5.830 | 4.838 | 5,158,739 |
| 2023-08-25 | 5.870 | 5.950 | 5.780 | 5.920 | 4.912 | 4,427,477 |
| 2023-08-24 | 5.730 | 5.860 | 5.650 | 5.790 | 4.804 | 12,527,000 |
| 2023-08-23 | 5.760 | 5.780 | 5.680 | 5.730 | 4.755 | 6,160,000 |
| 2023-08-22 | 5.850 | 5.900 | 5.700 | 5.720 | 4.746 | 6,273,389 |
| 2023-08-21 | 5.960 | 5.960 | 5.820 | 5.840 | 4.846 | 5,444,549 |
| 2023-08-18 | 6.090 | 6.090 | 5.830 | 5.920 | 4.912 | 3,969,200 |
| 2023-08-17 | 5.940 | 6.020 | 5.750 | 5.990 | 4.970 | 2,814,213 |
| 2023-08-16 | 6.150 | 6.150 | 5.950 | 5.950 | 4.937 | 2,942,000 |
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.