Uni-President China Holdings Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-02-28 | 8.310 | 8.310 | 7.900 | 8.100 | 5.899 | 5,839,628 |
| 2022-02-25 | 8.380 | 8.420 | 8.190 | 8.260 | 6.015 | 7,780,791 |
| 2022-02-24 | 8.350 | 8.540 | 8.260 | 8.310 | 6.052 | 4,548,801 |
| 2022-02-23 | 8.500 | 8.660 | 8.330 | 8.460 | 6.161 | 3,818,301 |
| 2022-02-22 | 8.410 | 8.500 | 8.310 | 8.500 | 6.190 | 6,141,200 |
| 2022-02-21 | 8.310 | 8.550 | 8.310 | 8.480 | 6.176 | 7,075,000 |
| 2022-02-18 | 8.300 | 8.470 | 8.300 | 8.400 | 6.117 | 10,004,000 |
| 2022-02-17 | 8.390 | 8.390 | 8.190 | 8.350 | 6.081 | 2,822,000 |
| 2022-02-16 | 8.400 | 8.400 | 8.210 | 8.360 | 6.088 | 2,830,555 |
| 2022-02-15 | 8.150 | 8.450 | 8.150 | 8.320 | 6.059 | 4,476,220 |
| 2022-02-14 | 8.260 | 8.350 | 8.120 | 8.240 | 6.001 | 3,220,735 |
| 2022-02-11 | 8.180 | 8.300 | 8.070 | 8.240 | 6.001 | 12,813,160 |
| 2022-02-10 | 8.250 | 8.250 | 8.050 | 8.100 | 5.899 | 6,682,000 |
| 2022-02-09 | 8.330 | 8.330 | 8.050 | 8.070 | 5.877 | 3,889,768 |
| 2022-02-08 | 7.490 | 8.540 | 7.490 | 8.200 | 5.972 | 20,286,670 |
| 2022-02-07 | 7.490 | 7.590 | 7.380 | 7.440 | 5.418 | 3,177,230 |
| 2022-02-04 | 7.350 | 7.440 | 7.260 | 7.400 | 5.389 | 3,755,412 |
| 2022-01-31 | 7.400 | 7.400 | 7.260 | 7.350 | 5.353 | 1,858,000 |
| 2022-01-28 | 7.310 | 7.520 | 7.290 | 7.370 | 5.367 | 2,214,606 |
| 2022-01-27 | 7.210 | 7.420 | 7.200 | 7.420 | 5.404 | 4,085,202 |
| 2022-01-26 | 7.540 | 7.540 | 7.240 | 7.310 | 5.324 | 3,192,500 |
| 2022-01-25 | 7.610 | 7.610 | 7.340 | 7.450 | 5.425 | 10,182,730 |
| 2022-01-24 | 7.660 | 7.690 | 7.440 | 7.600 | 5.535 | 2,837,416 |
| 2022-01-21 | 7.480 | 7.700 | 7.480 | 7.680 | 5.593 | 3,682,000 |
| 2022-01-20 | 7.550 | 7.620 | 7.420 | 7.490 | 5.455 | 2,724,924 |
| 2022-01-19 | 7.340 | 7.520 | 7.320 | 7.510 | 5.469 | 4,080,451 |
| 2022-01-18 | 7.560 | 7.560 | 7.240 | 7.340 | 5.345 | 5,972,706 |
| 2022-01-17 | 7.610 | 7.610 | 7.450 | 7.500 | 5.462 | 1,971,710 |
| 2022-01-14 | 7.720 | 7.720 | 7.330 | 7.520 | 5.476 | 4,665,000 |
| 2022-01-13 | 7.780 | 8.000 | 7.650 | 7.700 | 5.608 | 5,951,568 |
| 2022-01-12 | 7.770 | 7.840 | 7.620 | 7.700 | 5.608 | 5,991,765 |
| 2022-01-11 | 7.640 | 7.860 | 7.600 | 7.690 | 5.600 | 12,796,000 |
| 2022-01-10 | 7.470 | 7.700 | 7.430 | 7.600 | 5.535 | 4,137,282 |
| 2022-01-07 | 7.400 | 7.530 | 7.370 | 7.470 | 5.440 | 1,423,077 |
| 2022-01-06 | 7.660 | 7.660 | 7.360 | 7.400 | 5.389 | 969,760 |
| 2022-01-05 | 7.660 | 7.660 | 7.420 | 7.580 | 5.520 | 2,425,300 |
| 2022-01-04 | 7.500 | 7.590 | 7.410 | 7.500 | 5.462 | 2,546,084 |
| 2022-01-03 | 7.400 | 7.570 | 7.400 | 7.550 | 5.498 | 1,259,000 |
| 2021-12-31 | 7.490 | 7.600 | 7.490 | 7.560 | 5.506 | 1,100,582 |
| 2021-12-30 | 7.500 | 7.690 | 7.440 | 7.490 | 5.455 | 2,379,902 |
| 2021-12-29 | 7.540 | 7.600 | 7.490 | 7.530 | 5.484 | 1,726,000 |
| 2021-12-28 | 7.420 | 7.750 | 7.340 | 7.610 | 5.542 | 4,291,000 |
| 2021-12-24 | 7.550 | 7.550 | 7.420 | 7.420 | 5.404 | 444,447 |
| 2021-12-23 | 7.400 | 7.510 | 7.400 | 7.480 | 5.447 | 1,557,418 |
| 2021-12-22 | 7.270 | 7.390 | 7.270 | 7.360 | 5.360 | 1,226,477 |
| 2021-12-21 | 7.130 | 7.430 | 7.050 | 7.380 | 5.374 | 2,833,050 |
| 2021-12-20 | 7.210 | 7.260 | 7.110 | 7.130 | 5.192 | 3,449,431 |
| 2021-12-17 | 7.340 | 7.340 | 7.150 | 7.210 | 5.251 | 7,112,907 |
| 2021-12-16 | 7.600 | 7.600 | 7.340 | 7.340 | 5.345 | 1,688,312 |
| 2021-12-15 | 7.750 | 7.780 | 7.410 | 7.520 | 5.476 | 5,109,792 |
| 2021-12-14 | 7.780 | 7.950 | 7.660 | 7.750 | 5.644 | 4,762,056 |
| 2021-12-13 | 7.650 | 7.740 | 7.600 | 7.610 | 5.542 | 4,755,082 |
| 2021-12-10 | 7.630 | 7.820 | 7.600 | 7.630 | 5.557 | 1,301,816 |
| 2021-12-09 | 7.650 | 7.870 | 7.600 | 7.860 | 5.724 | 5,231,000 |
| 2021-12-08 | 7.800 | 7.830 | 7.600 | 7.650 | 5.571 | 4,736,600 |
| 2021-12-07 | 7.750 | 7.900 | 7.640 | 7.800 | 5.680 | 7,895,160 |
| 2021-12-06 | 7.620 | 7.790 | 7.600 | 7.650 | 5.571 | 3,741,473 |
| 2021-12-03 | 7.690 | 7.860 | 7.600 | 7.800 | 5.680 | 4,599,551 |
| 2021-12-02 | 7.500 | 7.550 | 7.460 | 7.550 | 5.498 | 3,550,048 |
| 2021-12-01 | 7.520 | 7.650 | 7.490 | 7.490 | 5.455 | 6,164,498 |
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.