Uni-President China Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-31	6.260	6.480	6.260	6.340	4.981	13,178,470
2022-05-30	6.650	6.770	6.610	6.700	4.879	2,554,988
2022-05-27	6.690	6.700	6.620	6.650	4.843	3,426,600
2022-05-26	6.850	6.850	6.460	6.680	4.865	4,029,336
2022-05-25	6.450	6.760	6.450	6.700	4.879	4,525,993
2022-05-24	6.540	6.570	6.400	6.480	4.719	2,737,360
2022-05-23	6.440	6.520	6.340	6.460	4.705	3,842,529
2022-05-20	6.440	6.560	6.370	6.490	4.726	2,855,087
2022-05-19	6.480	6.500	6.330	6.430	4.683	2,393,310
2022-05-18	6.570	6.570	6.430	6.500	4.734	844,121
2022-05-17	6.460	6.590	6.410	6.540	4.763	5,196,333
2022-05-16	6.320	6.450	6.230	6.440	4.690	3,598,388
2022-05-13	6.040	6.270	6.040	6.250	4.552	5,144,513
2022-05-12	6.490	6.490	6.000	6.040	4.399	8,742,228
2022-05-11	6.580	6.620	6.420	6.490	4.726	5,346,072
2022-05-10	6.510	6.620	6.410	6.550	4.770	5,308,654
2022-05-06	6.900	6.900	6.630	6.630	4.828	2,869,988
2022-05-05	6.910	6.980	6.850	6.890	5.018	1,976,000
2022-05-04	6.850	6.990	6.820	6.880	5.010	2,255,863
2022-05-03	6.830	6.970	6.800	6.920	5.039	3,930,927
2022-04-29	6.980	7.060	6.860	6.930	5.047	3,332,007
2022-04-28	6.860	6.930	6.800	6.920	5.039	2,102,050
2022-04-27	6.670	6.790	6.610	6.750	4.916	2,440,463
2022-04-26	6.680	6.850	6.640	6.710	4.887	3,138,919
2022-04-25	6.920	6.920	6.500	6.580	4.792	4,169,124
2022-04-22	6.800	7.110	6.800	6.980	5.083	1,561,671
2022-04-21	7.100	7.100	6.980	7.050	5.134	2,229,000
2022-04-20	7.110	7.110	6.900	7.040	5.127	3,048,932
2022-04-19	7.100	7.100	6.910	6.940	5.054	2,218,197
2022-04-14	7.000	7.140	7.000	7.100	5.171	2,324,948
2022-04-13	6.920	7.010	6.790	7.000	5.098	2,567,000
2022-04-12	6.960	6.970	6.750	6.920	5.039	6,374,753
2022-04-11	7.080	7.080	6.850	6.910	5.032	8,782,848
2022-04-08	6.850	6.960	6.800	6.950	5.061	2,806,218
2022-04-07	6.830	6.960	6.700	6.750	4.916	3,479,058
2022-04-06	7.110	7.110	6.850	6.940	5.054	5,053,312
2022-04-04	7.020	7.300	6.980	7.040	5.127	2,046,400
2022-04-01	6.830	7.070	6.810	7.050	5.134	2,757,589
2022-03-31	6.920	6.920	6.660	6.830	4.974	4,413,667
2022-03-30	6.830	6.910	6.780	6.820	4.967	4,485,232
2022-03-29	6.850	7.080	6.700	6.790	4.945	5,353,000
2022-03-28	6.750	7.000	6.750	6.970	5.076	3,421,000
2022-03-25	7.110	7.110	6.910	6.950	5.061	4,301,122
2022-03-24	6.710	7.120	6.710	7.110	5.178	7,795,490
2022-03-23	7.030	7.100	6.730	6.740	4.908	4,153,452
2022-03-22	6.870	7.010	6.820	7.000	5.098	4,214,700
2022-03-21	7.010	7.010	6.780	6.870	5.003	3,361,260
2022-03-18	6.900	7.160	6.790	6.980	5.083	7,562,710
2022-03-17	6.710	7.000	6.710	6.940	5.054	9,681,630
2022-03-16	6.420	6.670	5.700	6.610	4.814	18,914,689
2022-03-15	6.400	6.700	6.280	6.440	4.690	15,880,760
2022-03-14	6.590	6.620	6.260	6.370	4.639	6,512,200
2022-03-11	6.710	6.780	6.340	6.620	4.821	8,379,076
2022-03-10	6.560	6.780	6.430	6.750	4.916	19,678,730
2022-03-09	6.350	6.580	6.160	6.300	4.588	10,130,280
2022-03-08	6.940	7.190	6.200	6.240	4.544	25,577,561
2022-03-07	7.730	7.730	7.360	7.440	5.418	6,524,451
2022-03-04	8.100	8.100	7.610	7.730	5.629	5,120,264
2022-03-03	7.970	7.980	7.790	7.850	5.717	2,703,000
2022-03-02	8.130	8.190	7.810	7.880	5.739	3,974,000

← NewerPage 19 of 21 · 1,233 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.