Uni-President China Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-17	7.210	7.290	7.200	7.220	5.672	2,908,878
2023-02-16	7.320	7.350	7.250	7.270	5.712	2,328,898
2023-02-15	7.420	7.420	7.260	7.300	5.735	5,302,779
2023-02-14	7.240	7.570	7.200	7.440	5.845	6,346,001
2023-02-13	7.250	7.270	7.130	7.240	5.688	4,833,961
2023-02-10	7.220	7.300	7.160	7.190	5.649	2,045,000
2023-02-09	7.180	7.250	7.140	7.220	5.672	1,686,000
2023-02-08	7.160	7.260	7.160	7.200	5.657	4,799,862
2023-02-07	7.210	7.280	7.130	7.200	5.657	5,286,963
2023-02-06	7.220	7.280	7.100	7.240	5.688	2,979,918
2023-02-03	7.400	7.460	7.070	7.290	5.727	4,222,752
2023-02-02	7.630	7.700	7.450	7.470	5.869	1,488,152
2023-02-01	7.680	7.770	7.510	7.690	6.042	2,386,549
2023-01-31	7.760	7.820	7.500	7.540	5.924	4,029,312
2023-01-30	7.880	7.890	7.610	7.690	6.042	1,455,830
2023-01-27	7.700	7.890	7.610	7.890	6.199	3,550,006
2023-01-26	7.640	7.800	7.640	7.700	6.050	1,010,203
2023-01-20	7.890	7.890	7.610	7.640	6.002	1,237,114
2023-01-19	7.820	7.920	7.750	7.830	6.152	1,267,110
2023-01-18	7.580	7.750	7.520	7.720	6.065	3,485,397
2023-01-17	7.730	7.730	7.530	7.600	5.971	2,540,267
2023-01-16	7.790	7.880	7.730	7.780	6.112	582,671
2023-01-13	7.680	7.770	7.580	7.750	6.089	1,590,612
2023-01-12	7.600	7.690	7.590	7.680	6.034	2,110,795
2023-01-11	7.940	7.940	7.430	7.520	5.908	2,695,679
2023-01-10	8.000	8.000	7.790	7.830	6.152	871,000
2023-01-09	8.190	8.190	7.910	7.950	6.246	1,443,821
2023-01-06	8.220	8.220	7.870	7.950	6.246	1,089,954
2023-01-05	8.030	8.470	7.980	8.030	6.309	2,102,987
2023-01-04	7.810	8.020	7.810	7.960	6.254	1,270,000
2023-01-03	7.820	7.960	7.660	7.920	6.222	2,259,220
2022-12-30	7.940	7.990	7.770	7.810	6.136	522,597
2022-12-29	7.830	7.970	7.720	7.920	6.222	4,172,000
2022-12-28	7.690	7.870	7.690	7.830	6.152	3,857,000
2022-12-23	7.550	7.800	7.550	7.670	6.026	887,163
2022-12-22	7.330	7.750	7.330	7.710	6.057	1,031,520
2022-12-21	7.600	7.600	7.440	7.600	5.971	1,772,130
2022-12-20	7.690	7.730	7.580	7.600	5.971	1,973,000
2022-12-19	7.580	7.690	7.500	7.680	6.034	2,389,824
2022-12-16	7.410	7.570	7.300	7.550	5.932	2,681,514
2022-12-15	7.470	7.490	7.300	7.410	5.822	2,480,445
2022-12-14	7.250	7.480	7.250	7.440	5.845	3,825,915
2022-12-13	7.190	7.340	6.960	7.250	5.696	4,240,966
2022-12-12	6.960	7.190	6.860	7.150	5.617	3,377,999
2022-12-09	6.730	7.020	6.730	6.960	5.468	2,322,000
2022-12-08	6.700	6.870	6.700	6.780	5.327	2,058,000
2022-12-07	6.890	6.980	6.700	6.700	5.264	3,221,655
2022-12-06	7.030	7.100	6.800	6.830	5.366	3,476,648
2022-12-05	6.840	7.080	6.790	7.020	5.515	3,542,829
2022-12-02	7.000	7.000	6.780	6.830	5.366	1,888,553
2022-12-01	6.870	7.000	6.820	6.880	5.405	3,421,020
2022-11-30	6.600	6.840	6.570	6.840	5.374	8,386,188
2022-11-29	6.510	6.730	6.510	6.700	5.264	1,748,900
2022-11-28	6.360	6.490	6.240	6.450	5.068	2,058,414
2022-11-25	6.400	6.450	6.350	6.360	4.997	523,000
2022-11-24	6.500	6.610	6.430	6.460	5.075	458,690
2022-11-23	6.410	6.640	6.390	6.420	5.044	2,639,000
2022-11-22	6.620	6.670	6.480	6.510	5.115	1,669,826
2022-11-21	6.500	6.660	6.450	6.620	5.201	2,273,009
2022-11-18	6.520	6.710	6.520	6.580	5.170	2,306,676

← NewerPage 16 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.