Uni-President China Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-18	7.180	7.180	7.050	7.090	5.570	1,132,266
2023-05-17	7.090	7.120	6.940	7.060	5.547	2,322,820
2023-05-16	7.240	7.280	7.100	7.110	5.586	1,319,831
2023-05-15	7.280	7.280	7.130	7.210	5.665	3,902,496
2023-05-12	7.510	7.510	7.140	7.340	5.767	8,664,440
2023-05-11	7.580	7.600	7.440	7.510	5.900	2,356,007
2023-05-10	7.610	7.640	7.450	7.590	5.963	2,932,540
2023-05-09	7.430	7.620	7.410	7.580	5.955	4,285,000
2023-05-08	7.500	7.620	7.320	7.440	5.845	2,499,855
2023-05-05	7.710	7.710	7.430	7.480	5.877	3,650,084
2023-05-04	7.790	7.790	7.620	7.660	6.018	4,096,111
2023-05-03	7.960	7.960	7.650	7.730	6.073	3,938,316
2023-05-02	7.950	7.960	7.760	7.860	6.175	1,701,878
2023-04-28	7.860	7.870	7.700	7.830	6.152	2,654,915
2023-04-27	7.920	7.920	7.700	7.820	6.144	2,222,163
2023-04-26	7.830	7.920	7.760	7.890	6.199	2,432,773
2023-04-25	7.770	7.880	7.680	7.720	6.065	2,081,420
2023-04-24	7.880	7.880	7.660	7.770	6.105	1,917,852
2023-04-21	7.710	7.860	7.680	7.790	6.120	2,572,936
2023-04-20	7.920	7.920	7.710	7.790	6.120	665,000
2023-04-19	7.860	7.920	7.730	7.810	6.136	2,777,152
2023-04-18	7.790	7.900	7.650	7.860	6.175	5,352,460
2023-04-17	7.850	7.890	7.710	7.790	6.120	2,587,000
2023-04-14	7.880	7.880	7.720	7.810	6.136	2,632,148
2023-04-13	7.820	7.870	7.620	7.800	6.128	3,276,951
2023-04-12	7.980	8.070	7.780	7.820	6.144	4,159,420
2023-04-11	8.020	8.110	7.970	8.050	6.325	3,819,244
2023-04-06	8.110	8.110	7.890	7.980	6.270	3,637,832
2023-04-04	7.820	8.010	7.680	7.990	6.277	4,375,526
2023-04-03	7.810	8.120	7.630	7.770	6.105	10,140,810
2023-03-31	7.910	8.210	7.910	7.920	6.222	7,641,254
2023-03-30	8.150	8.300	7.900	8.020	6.301	4,220,478
2023-03-29	8.060	8.210	7.910	8.150	6.403	6,496,238
2023-03-28	8.170	8.170	7.740	7.950	6.246	7,288,761
2023-03-27	8.240	8.250	8.000	8.170	6.419	5,082,250
2023-03-24	8.130	8.400	8.050	8.240	6.474	2,345,323
2023-03-23	8.250	8.390	8.160	8.330	6.545	3,318,544
2023-03-22	8.100	8.450	8.100	8.300	6.521	3,721,453
2023-03-21	8.260	8.400	8.160	8.240	6.474	3,509,173
2023-03-20	8.390	8.440	8.160	8.240	6.474	2,378,997
2023-03-17	8.440	8.490	8.360	8.390	6.592	5,528,134
2023-03-16	8.400	8.400	8.200	8.360	6.568	5,454,213
2023-03-15	8.160	8.450	8.010	8.350	6.560	5,791,253
2023-03-14	8.190	8.240	7.950	8.160	6.411	6,361,722
2023-03-13	7.750	8.130	7.730	8.110	6.372	7,432,339
2023-03-10	7.580	7.900	7.570	7.750	6.089	6,764,008
2023-03-09	7.180	7.670	7.100	7.600	5.971	9,015,787
2023-03-08	7.120	7.130	6.980	7.040	5.531	2,698,000
2023-03-07	7.160	7.200	7.010	7.080	5.562	2,313,826
2023-03-06	7.100	7.200	7.070	7.160	5.625	2,330,680
2023-03-03	7.190	7.320	7.060	7.130	5.602	1,857,180
2023-03-02	7.180	7.380	7.180	7.260	5.704	2,241,077
2023-03-01	7.000	7.210	6.960	7.180	5.641	2,732,049
2023-02-28	6.790	7.010	6.760	6.880	5.405	3,150,906
2023-02-27	6.770	6.950	6.760	6.900	5.421	2,672,267
2023-02-24	6.960	6.960	6.750	6.840	5.374	2,830,013
2023-02-23	7.010	7.010	6.940	6.960	5.468	1,909,010
2023-02-22	7.000	7.040	6.880	6.970	5.476	2,401,267
2023-02-21	7.120	7.120	6.910	6.940	5.452	1,579,000
2023-02-20	7.150	7.190	7.050	7.100	5.578	1,449,526

← NewerPage 15 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.