Uni-President China Holdings Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-15	6.380	6.390	6.120	6.150	5.103	3,355,000
2023-08-14	6.390	6.390	6.260	6.370	5.286	2,390,751
2023-08-11	6.380	6.460	6.300	6.320	5.244	5,706,930
2023-08-10	6.580	6.670	6.220	6.380	5.294	5,098,123
2023-08-09	6.390	6.440	6.230	6.410	5.319	1,937,528
2023-08-08	6.430	6.430	6.260	6.270	5.203	1,645,000
2023-08-07	6.420	6.450	6.320	6.420	5.327	2,777,000
2023-08-04	6.500	6.580	6.360	6.390	5.302	2,195,020
2023-08-03	6.520	6.520	6.380	6.430	5.335	1,791,498
2023-08-02	6.660	6.660	6.410	6.490	5.385	3,460,000
2023-08-01	6.770	6.790	6.600	6.640	5.510	3,715,816
2023-07-31	6.750	6.790	6.680	6.730	5.584	2,491,330
2023-07-28	6.780	6.790	6.610	6.680	5.543	2,649,000
2023-07-27	6.730	6.860	6.610	6.710	5.568	2,773,732
2023-07-26	6.470	6.720	6.470	6.680	5.543	2,472,600
2023-07-25	6.410	6.490	6.360	6.470	5.369	1,471,000
2023-07-24	6.420	6.480	6.350	6.410	5.319	2,820,578
2023-07-21	6.400	6.510	6.320	6.420	5.327	2,446,395
2023-07-20	6.380	6.420	6.300	6.410	5.319	1,380,387
2023-07-19	6.390	6.390	6.130	6.300	5.228	3,484,665
2023-07-18	6.570	6.570	6.280	6.380	5.294	3,116,080
2023-07-14	6.540	6.550	6.450	6.480	5.377	1,644,000
2023-07-13	6.560	6.580	6.460	6.500	5.393	2,391,286
2023-07-12	6.350	6.520	6.320	6.500	5.393	1,546,999
2023-07-11	6.290	6.440	6.260	6.420	5.327	1,481,000
2023-07-10	6.400	6.460	6.280	6.340	5.261	1,799,847
2023-07-07	6.330	6.340	6.220	6.340	5.261	2,774,344
2023-07-06	6.550	6.560	6.320	6.390	5.302	2,395,637
2023-07-05	6.660	6.660	6.540	6.570	5.452	1,341,000
2023-07-04	6.610	6.690	6.540	6.630	5.501	947,000
2023-07-03	6.660	6.740	6.560	6.610	5.485	1,041,596
2023-06-30	6.520	6.630	6.520	6.600	5.476	1,128,000
2023-06-29	6.730	6.730	6.490	6.530	5.418	2,407,156
2023-06-28	6.810	6.830	6.700	6.810	5.651	875,230
2023-06-27	6.760	6.930	6.760	6.820	5.659	1,403,000
2023-06-26	6.840	6.900	6.810	6.860	5.692	2,551,000
2023-06-23	6.940	6.940	6.700	6.800	5.642	3,235,893
2023-06-21	7.070	7.070	6.900	6.940	5.759	3,819,516
2023-06-20	6.960	7.130	6.960	7.070	5.866	2,113,229
2023-06-19	7.060	7.090	6.970	7.070	5.866	786,531
2023-06-16	7.010	7.140	7.010	7.060	5.858	4,600,497
2023-06-15	7.000	7.190	6.990	7.090	5.883	7,314,106
2023-06-14	7.000	7.140	6.950	6.990	5.800	4,629,000
2023-06-13	6.920	7.040	6.850	7.000	5.808	4,963,859
2023-06-12	6.920	7.030	6.860	6.980	5.792	2,148,000
2023-06-09	6.750	6.940	6.720	6.920	5.742	2,783,000
2023-06-08	6.630	6.810	6.620	6.760	5.609	2,438,000
2023-06-07	6.750	6.810	6.500	6.650	5.518	14,550,740
2023-06-06	6.650	6.810	6.580	6.790	5.634	3,729,627
2023-06-05	7.000	7.160	6.950	7.070	5.555	4,141,687
2023-06-02	6.710	7.040	6.710	7.010	5.507	6,765,000
2023-06-01	6.710	6.820	6.580	6.710	5.272	6,362,529
2023-05-31	6.810	6.950	6.690	6.800	5.343	7,788,298
2023-05-30	6.770	6.950	6.770	6.900	5.421	3,684,000
2023-05-29	6.820	6.900	6.710	6.820	5.358	1,816,791
2023-05-25	6.930	6.990	6.800	6.820	5.358	4,276,003
2023-05-24	6.900	6.990	6.820	6.940	5.452	2,384,000
2023-05-23	6.990	7.000	6.890	6.920	5.437	1,491,996
2023-05-22	6.700	6.990	6.660	6.980	5.484	2,123,000
2023-05-19	7.030	7.060	6.620	6.740	5.295	7,186,700

← NewerPage 14 of 21 · 1,229 trading daysOlder →

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.