Uni-President China Holdings Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-23 | 7.360 | 7.370 | 7.250 | 7.330 | 7.330 | 4,121,740 |
| 2026-07-22 | 7.370 | 7.370 | 7.220 | 7.320 | 7.320 | 10,868,473 |
| 2026-07-21 | 7.650 | 7.690 | 7.310 | 7.370 | 7.370 | 6,370,760 |
| 2026-07-20 | 7.600 | 7.640 | 7.450 | 7.620 | 7.620 | 4,710,300 |
| 2026-07-17 | 7.600 | 7.670 | 7.440 | 7.610 | 7.610 | 6,391,953 |
| 2026-07-16 | 7.540 | 7.590 | 7.470 | 7.510 | 7.510 | 5,149,226 |
| 2026-07-15 | 7.550 | 7.550 | 7.380 | 7.460 | 7.460 | 5,268,788 |
| 2026-07-14 | 7.450 | 7.520 | 7.370 | 7.500 | 7.500 | 9,104,255 |
| 2026-07-13 | 7.400 | 7.530 | 7.350 | 7.390 | 7.390 | 4,648,505 |
| 2026-07-10 | 7.390 | 7.460 | 7.250 | 7.380 | 7.380 | 8,253,887 |
| 2026-07-09 | 7.460 | 7.530 | 7.300 | 7.330 | 7.330 | 4,545,567 |
| 2026-07-08 | 7.450 | 7.660 | 7.380 | 7.460 | 7.460 | 11,399,850 |
| 2026-07-07 | 7.700 | 7.810 | 7.500 | 7.580 | 7.580 | 9,286,373 |
| 2026-07-06 | 7.350 | 7.750 | 7.320 | 7.700 | 7.700 | 13,630,875 |
| 2026-07-03 | 6.900 | 7.380 | 6.900 | 7.370 | 7.370 | 22,292,793 |
| 2026-07-02 | 6.760 | 7.020 | 6.760 | 7.010 | 7.010 | 7,922,185 |
| 2026-06-30 | 7.000 | 7.000 | 6.630 | 6.750 | 6.750 | 7,876,300 |
| 2026-06-29 | 6.720 | 7.040 | 6.660 | 6.910 | 6.910 | 9,744,490 |
| 2026-06-26 | 6.810 | 6.860 | 6.680 | 6.730 | 6.730 | 8,287,733 |
| 2026-06-25 | 6.770 | 6.920 | 6.710 | 6.850 | 6.850 | 12,293,572 |
| 2026-06-24 | 6.850 | 6.880 | 6.660 | 6.710 | 6.710 | 12,694,818 |
| 2026-06-23 | 6.840 | 6.900 | 6.780 | 6.880 | 6.880 | 6,100,400 |
| 2026-06-22 | 6.940 | 6.940 | 6.750 | 6.840 | 6.840 | 10,624,933 |
| 2026-06-18 | 7.140 | 7.180 | 6.840 | 6.940 | 6.940 | 17,210,910 |
| 2026-06-17 | 7.350 | 7.370 | 7.060 | 7.130 | 7.130 | 9,057,868 |
| 2026-06-16 | 7.440 | 7.440 | 7.290 | 7.330 | 7.330 | 4,073,300 |
| 2026-06-15 | 7.400 | 7.590 | 7.330 | 7.410 | 7.410 | 12,440,000 |
| 2026-06-12 | 7.400 | 7.430 | 7.300 | 7.340 | 7.340 | 7,996,211 |
| 2026-06-11 | 7.500 | 7.510 | 7.260 | 7.300 | 7.300 | 8,827,337 |
| 2026-06-10 | 7.400 | 7.480 | 7.190 | 7.410 | 7.410 | 13,642,550 |
| 2026-06-09 | 7.560 | 7.640 | 7.410 | 7.450 | 7.450 | 15,886,406 |
| 2026-06-08 | 7.980 | 8.260 | 7.880 | 8.000 | 7.450 | 32,592,824 |
| 2026-06-05 | 8.540 | 8.580 | 7.990 | 8.000 | 7.450 | 41,610,953 |
| 2026-06-04 | 8.500 | 8.660 | 8.410 | 8.490 | 7.907 | 23,026,311 |
| 2026-06-03 | 8.730 | 8.730 | 8.400 | 8.570 | 7.981 | 20,811,670 |
| 2026-06-02 | 8.300 | 8.740 | 8.290 | 8.570 | 7.981 | 24,912,400 |
| 2026-06-01 | 7.870 | 8.400 | 7.870 | 8.380 | 7.804 | 18,935,641 |
| 2026-05-29 | 7.760 | 8.070 | 7.700 | 7.860 | 7.320 | 13,774,810 |
| 2026-05-28 | 7.800 | 7.800 | 7.530 | 7.730 | 7.199 | 12,276,940 |
| 2026-05-27 | 7.820 | 7.820 | 7.600 | 7.740 | 7.208 | 11,494,070 |
| 2026-05-26 | 7.730 | 7.900 | 7.700 | 7.720 | 7.190 | 9,782,725 |
| 2026-05-22 | 7.720 | 7.760 | 7.460 | 7.650 | 7.124 | 9,791,744 |
| 2026-05-21 | 7.770 | 7.860 | 7.670 | 7.680 | 7.152 | 5,594,417 |
| 2026-05-20 | 7.810 | 7.880 | 7.710 | 7.770 | 7.236 | 6,213,303 |
| 2026-05-19 | 7.800 | 8.040 | 7.800 | 7.810 | 7.273 | 12,663,050 |
| 2026-05-18 | 8.090 | 8.130 | 7.760 | 7.800 | 7.264 | 10,871,550 |
| 2026-05-15 | 8.000 | 8.220 | 8.000 | 8.120 | 7.562 | 15,022,000 |
| 2026-05-14 | 7.890 | 8.070 | 7.780 | 8.000 | 7.450 | 13,248,180 |
| 2026-05-13 | 7.850 | 7.930 | 7.780 | 7.890 | 7.348 | 5,575,265 |
| 2026-05-12 | 7.800 | 8.020 | 7.730 | 7.820 | 7.283 | 14,694,520 |
| 2026-05-11 | 7.850 | 7.910 | 7.700 | 7.790 | 7.255 | 11,203,380 |
| 2026-05-08 | 7.430 | 7.850 | 7.430 | 7.770 | 7.236 | 14,643,200 |
| 2026-05-07 | 7.520 | 7.650 | 7.410 | 7.410 | 6.901 | 9,261,540 |
| 2026-05-06 | 7.290 | 7.520 | 7.290 | 7.510 | 6.994 | 6,760,223 |
| 2026-05-05 | 7.330 | 7.350 | 7.200 | 7.310 | 6.808 | 9,595,372 |
| 2026-05-04 | 7.230 | 7.340 | 7.230 | 7.330 | 6.826 | 4,566,274 |
| 2026-04-30 | 7.600 | 7.600 | 7.200 | 7.210 | 6.715 | 12,780,920 |
| 2026-04-29 | 7.450 | 7.660 | 7.450 | 7.560 | 7.041 | 11,391,050 |
| 2026-04-28 | 7.480 | 7.550 | 7.320 | 7.450 | 6.938 | 14,766,010 |
| 2026-04-27 | 7.540 | 7.540 | 7.250 | 7.420 | 6.910 | 15,064,110 |
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.