Uni-President China Holdings Ltd historical data

Date	Open	High	Low	Close	Adj. close	Volume
2021-11-30	7.610	7.760	7.470	7.650	5.571	17,599,779
2021-11-29	7.580	7.680	7.480	7.610	5.542	2,495,155
2021-11-26	7.680	7.760	7.470	7.580	5.520	4,957,379
2021-11-25	7.300	7.740	7.300	7.680	5.593	5,967,735
2021-11-24	7.450	7.450	7.210	7.270	5.294	6,375,469
2021-11-23	7.500	7.560	7.430	7.470	5.440	3,914,000
2021-11-22	7.620	7.620	7.430	7.520	5.476	4,345,644
2021-11-19	7.620	7.680	7.450	7.620	5.549	3,962,891
2021-11-18	7.540	7.720	7.470	7.620	5.549	4,522,605
2021-11-17	7.600	7.790	7.480	7.540	5.491	3,310,353
2021-11-16	7.500	7.600	7.300	7.550	5.498	6,907,653
2021-11-15	7.360	7.550	7.200	7.500	5.462	11,562,430
2021-11-12	7.180	7.490	7.130	7.260	5.287	9,541,229
2021-11-11	6.750	7.450	6.680	7.230	5.265	24,447,961
2021-11-10	6.290	6.350	6.140	6.340	4.617	3,069,267
2021-11-09	6.670	6.670	6.260	6.270	4.566	6,870,700
2021-11-08	6.810	7.040	6.570	6.630	4.828	11,963,650
2021-11-05	6.490	6.800	6.480	6.740	4.908	7,558,502
2021-11-04	6.550	6.550	6.400	6.490	4.726	15,594,540
2021-11-03	6.670	6.740	6.400	6.440	4.690	5,066,383
2021-11-02	6.600	6.800	6.450	6.670	4.857	6,159,137
2021-11-01	6.670	6.680	6.410	6.480	4.719	3,220,625
2021-10-29	6.590	6.800	6.590	6.640	4.836	4,818,447
2021-10-28	6.900	6.900	6.560	6.570	4.785	5,237,622
2021-10-27	6.980	7.020	6.860	6.870	5.003	3,909,800
2021-10-26	7.000	7.000	6.910	6.980	5.083	3,197,560
2021-10-25	6.970	7.050	6.910	7.000	5.098	2,567,201
2021-10-22	6.850	6.990	6.850	6.960	5.069	1,126,972
2021-10-21	6.980	7.050	6.850	6.850	4.989	3,770,218

← NewerPage 21 of 21 · 1,229 trading days

Stock splits

No stock splits on record.

Open, high, low and close are as traded (HKD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.