Uni-President China Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-18	6.520	6.710	6.520	6.580	5.170	2,306,676
2022-11-17	6.610	6.640	6.380	6.560	5.154	2,444,299
2022-11-16	6.740	6.740	6.590	6.610	5.193	4,092,524
2022-11-15	6.560	6.790	6.560	6.660	5.233	5,231,531
2022-11-14	6.000	6.670	6.000	6.560	5.154	3,466,184
2022-11-11	6.600	6.800	6.460	6.530	5.130	2,531,871
2022-11-10	6.280	6.630	6.280	6.550	5.146	3,537,400
2022-11-09	6.220	6.310	6.150	6.280	4.934	4,326,346
2022-11-08	6.400	6.400	6.150	6.240	4.903	1,874,900
2022-11-07	6.320	6.400	6.250	6.290	4.942	4,834,066
2022-11-04	6.210	6.290	6.170	6.270	4.926	4,241,913
2022-11-03	6.350	6.380	6.130	6.160	4.840	2,196,976
2022-11-02	6.180	6.400	6.070	6.310	4.958	6,541,239
2022-11-01	5.740	6.150	5.740	6.140	4.824	3,820,115
2022-10-31	5.800	5.930	5.710	5.800	4.557	4,372,850
2022-10-28	5.930	5.980	5.800	5.840	4.588	1,946,000
2022-10-27	6.020	6.140	5.950	5.980	4.698	3,858,000
2022-10-26	5.870	5.990	5.790	5.940	4.667	2,714,834
2022-10-25	5.700	5.920	5.700	5.830	4.580	1,919,855
2022-10-24	5.930	5.980	5.760	5.800	4.557	4,128,314
2022-10-21	6.280	6.280	5.930	5.940	4.667	2,287,056
2022-10-20	6.070	6.150	6.030	6.110	4.800	3,401,565
2022-10-19	6.260	6.290	6.120	6.150	4.832	2,977,863
2022-10-18	6.150	6.260	6.080	6.260	4.918	1,692,990
2022-10-17	6.140	6.320	6.070	6.150	4.832	1,448,200
2022-10-14	6.120	6.180	6.100	6.140	4.824	2,969,215
2022-10-13	6.030	6.170	6.010	6.090	4.785	4,189,214
2022-10-12	6.230	6.260	6.000	6.110	4.800	4,156,000
2022-10-11	6.190	6.330	6.150	6.170	4.848	2,674,022
2022-10-10	6.230	6.270	6.090	6.190	4.863	2,986,722
2022-10-07	6.330	6.330	6.220	6.280	4.934	2,226,000
2022-10-06	6.680	6.680	6.320	6.330	4.973	3,272,000
2022-10-05	6.510	6.650	6.420	6.520	5.123	4,512,889
2022-10-03	6.410	6.640	6.370	6.420	5.044	1,531,973
2022-09-30	6.730	6.780	6.500	6.590	5.178	4,262,710
2022-09-29	6.900	6.900	6.640	6.700	5.264	3,196,917
2022-09-28	6.840	6.910	6.610	6.650	5.225	4,723,289
2022-09-27	6.710	6.910	6.000	6.820	5.358	2,776,010
2022-09-26	6.800	6.970	6.710	6.710	5.272	3,819,151
2022-09-23	6.850	6.940	6.750	6.800	5.343	5,239,182
2022-09-22	6.660	6.880	6.540	6.850	5.382	5,267,057
2022-09-21	6.550	6.650	6.500	6.580	5.170	2,728,000
2022-09-20	6.370	6.620	6.340	6.550	5.146	3,222,169
2022-09-19	6.320	6.480	6.260	6.330	4.973	18,930,330
2022-09-16	6.390	6.410	6.270	6.280	4.934	15,165,830
2022-09-15	6.570	6.570	6.370	6.390	5.020	2,958,814
2022-09-14	6.480	6.540	6.380	6.500	5.107	2,529,274
2022-09-13	6.450	6.650	6.400	6.590	5.178	2,997,423
2022-09-09	6.220	6.390	6.140	6.370	5.005	3,317,061
2022-09-08	6.360	6.360	6.160	6.170	4.848	2,407,633
2022-09-07	6.320	6.320	6.210	6.260	4.918	2,364,966
2022-09-06	6.430	6.570	6.290	6.440	5.060	1,635,389
2022-09-05	6.660	6.660	6.410	6.430	5.052	4,061,000
2022-09-02	6.560	6.770	6.520	6.660	5.233	3,470,035
2022-09-01	6.770	6.780	6.540	6.560	5.154	2,688,000
2022-08-31	6.730	6.850	6.670	6.770	5.319	4,804,587
2022-08-30	6.770	6.820	6.590	6.790	5.335	2,831,052
2022-08-29	6.820	6.830	6.630	6.700	5.264	2,174,470
2022-08-26	6.680	6.860	6.680	6.820	5.358	1,894,000
2022-08-25	6.560	6.750	6.560	6.680	5.248	1,620,700

← NewerPage 17 of 21 · 1,230 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.