Uni-President China Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-24	6.600	6.640	6.530	6.560	5.154	1,712,000
2022-08-23	6.720	6.800	6.610	6.640	5.217	2,019,079
2022-08-22	6.650	6.760	6.640	6.720	5.280	3,371,000
2022-08-19	6.640	6.800	6.640	6.780	5.327	1,792,372
2022-08-18	6.700	6.830	6.600	6.680	5.248	3,855,673
2022-08-17	6.820	6.940	6.750	6.750	5.303	2,250,000
2022-08-16	6.940	6.950	6.730	6.820	5.358	3,710,864
2022-08-15	6.950	7.100	6.930	6.940	5.452	2,744,137
2022-08-12	6.830	7.050	6.760	6.950	5.460	5,077,997
2022-08-11	6.630	6.840	6.540	6.820	5.358	5,217,610
2022-08-10	7.200	7.200	6.520	6.560	5.154	16,752,350
2022-08-09	7.360	7.480	7.320	7.380	5.798	1,852,877
2022-08-08	7.320	7.500	7.320	7.380	5.798	3,148,000
2022-08-05	7.320	7.460	7.320	7.360	5.782	7,049,308
2022-08-04	7.010	7.370	7.010	7.340	5.767	2,142,454
2022-08-03	7.150	7.280	7.130	7.180	5.641	3,830,283
2022-08-02	7.260	7.280	7.140	7.200	5.657	7,180,352
2022-08-01	7.120	7.330	7.100	7.260	5.704	5,403,964
2022-07-29	7.250	7.270	7.130	7.170	5.633	3,763,000
2022-07-28	7.300	7.310	7.170	7.230	5.680	2,659,715
2022-07-27	7.090	7.330	7.090	7.320	5.751	4,337,567
2022-07-26	7.160	7.160	7.050	7.090	5.570	3,548,000
2022-07-25	7.120	7.240	7.040	7.190	5.649	3,138,923
2022-07-22	7.300	7.380	7.110	7.120	5.594	1,864,700
2022-07-21	7.020	7.430	7.020	7.350	5.775	5,358,034
2022-07-20	6.830	7.210	6.830	7.110	5.586	3,616,053
2022-07-19	6.910	6.910	6.690	6.900	5.421	8,156,748
2022-07-18	6.980	7.020	6.940	6.960	5.468	1,897,973
2022-07-15	6.970	7.080	6.920	7.020	5.515	3,330,000
2022-07-14	6.920	7.030	6.920	7.010	5.507	3,916,000
2022-07-13	6.850	7.040	6.850	6.970	5.476	3,496,687
2022-07-12	6.860	6.970	6.860	6.890	5.413	2,976,261
2022-07-11	6.880	6.910	6.820	6.910	5.429	3,730,887
2022-07-08	6.910	6.990	6.860	6.940	5.452	2,876,843
2022-07-07	6.910	6.990	6.840	6.980	5.484	3,569,435
2022-07-06	6.770	6.990	6.740	6.960	5.468	3,290,499
2022-07-05	6.840	6.840	6.700	6.800	5.343	1,976,542
2022-07-04	6.760	6.820	6.660	6.730	5.288	3,382,405
2022-06-30	6.680	6.860	6.660	6.730	5.288	3,402,986
2022-06-29	6.800	6.870	6.700	6.750	5.303	3,681,000
2022-06-28	6.700	6.880	6.650	6.820	5.358	1,968,747
2022-06-27	6.550	6.810	6.540	6.710	5.272	5,497,950
2022-06-24	6.410	6.550	6.350	6.550	5.146	5,256,410
2022-06-23	6.340	6.390	6.230	6.310	4.958	2,568,992
2022-06-22	6.270	6.440	6.220	6.340	4.981	4,532,000
2022-06-21	6.320	6.320	6.170	6.250	4.910	3,992,000
2022-06-20	6.260	6.310	6.180	6.290	4.942	3,785,747
2022-06-17	6.200	6.260	6.100	6.120	4.808	4,072,264
2022-06-16	6.150	6.280	6.140	6.200	4.871	4,717,783
2022-06-15	6.240	6.300	6.040	6.090	4.785	6,400,599
2022-06-14	6.140	6.220	6.030	6.160	4.840	3,643,898
2022-06-13	6.220	6.220	6.030	6.100	4.793	3,968,105
2022-06-10	6.220	6.270	6.160	6.240	4.903	4,569,265
2022-06-09	6.410	6.410	6.120	6.220	4.887	5,269,598
2022-06-08	6.430	6.510	6.340	6.460	5.075	4,520,580
2022-06-07	6.280	6.410	6.260	6.370	5.005	4,779,219
2022-06-06	6.280	6.290	6.170	6.260	4.918	2,756,307
2022-06-02	6.330	6.330	6.210	6.230	4.895	4,255,207
2022-06-01	6.310	6.330	6.190	6.260	4.918	6,124,003
2022-05-31	6.260	6.480	6.260	6.340	4.981	13,178,470

← NewerPage 18 of 21 · 1,232 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.