Uni-President China Holdings Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-24 | 7.620 | 7.700 | 7.410 | 7.460 | 6.947 | 20,392,270 |
| 2026-04-23 | 7.810 | 7.880 | 7.440 | 7.620 | 7.096 | 24,534,350 |
| 2026-04-22 | 7.880 | 7.980 | 7.810 | 7.890 | 7.348 | 8,339,761 |
| 2026-04-21 | 7.740 | 7.850 | 7.690 | 7.840 | 7.301 | 7,198,620 |
| 2026-04-20 | 7.730 | 7.800 | 7.660 | 7.690 | 7.162 | 6,644,000 |
| 2026-04-17 | 7.920 | 7.920 | 7.700 | 7.700 | 7.171 | 7,212,310 |
| 2026-04-16 | 8.000 | 8.000 | 7.800 | 7.850 | 7.311 | 7,728,696 |
| 2026-04-15 | 8.020 | 8.020 | 7.820 | 7.880 | 7.339 | 11,719,360 |
| 2026-04-14 | 8.040 | 8.140 | 7.910 | 7.940 | 7.394 | 6,583,340 |
| 2026-04-13 | 8.090 | 8.140 | 8.040 | 8.080 | 7.525 | 4,830,650 |
| 2026-04-10 | 8.190 | 8.250 | 8.070 | 8.090 | 7.534 | 4,464,978 |
| 2026-04-09 | 8.060 | 8.170 | 8.010 | 8.160 | 7.599 | 9,010,192 |
| 2026-04-08 | 8.110 | 8.180 | 8.040 | 8.060 | 7.506 | 5,800,472 |
| 2026-04-02 | 7.950 | 8.120 | 7.950 | 8.120 | 7.562 | 6,518,291 |
| 2026-04-01 | 7.890 | 8.090 | 7.880 | 8.000 | 7.450 | 3,623,126 |
| 2026-03-31 | 7.860 | 7.960 | 7.750 | 7.870 | 7.329 | 7,151,447 |
| 2026-03-30 | 7.780 | 8.000 | 7.780 | 7.880 | 7.339 | 7,194,202 |
| 2026-03-27 | 7.710 | 7.900 | 7.710 | 7.820 | 7.283 | 3,752,234 |
| 2026-03-26 | 7.890 | 7.950 | 7.690 | 7.710 | 7.180 | 8,253,090 |
| 2026-03-25 | 7.720 | 7.900 | 7.720 | 7.890 | 7.348 | 5,547,030 |
| 2026-03-24 | 7.550 | 7.810 | 7.550 | 7.720 | 7.190 | 8,272,741 |
| 2026-03-23 | 7.760 | 7.760 | 7.510 | 7.540 | 7.022 | 9,347,458 |
| 2026-03-20 | 7.810 | 7.810 | 7.700 | 7.720 | 7.190 | 8,504,704 |
| 2026-03-19 | 7.810 | 7.940 | 7.690 | 7.700 | 7.171 | 8,009,025 |
| 2026-03-18 | 8.000 | 8.000 | 7.810 | 7.860 | 7.320 | 8,160,492 |
| 2026-03-17 | 8.000 | 8.100 | 7.940 | 7.960 | 7.413 | 7,463,079 |
| 2026-03-16 | 8.090 | 8.090 | 7.950 | 7.990 | 7.441 | 9,360,114 |
| 2026-03-13 | 8.130 | 8.190 | 7.930 | 7.960 | 7.413 | 7,149,542 |
| 2026-03-12 | 8.250 | 8.350 | 8.080 | 8.110 | 7.553 | 7,179,931 |
| 2026-03-11 | 8.000 | 8.230 | 7.950 | 8.130 | 7.571 | 9,023,342 |
| 2026-03-10 | 8.250 | 8.290 | 7.930 | 8.000 | 7.450 | 11,136,080 |
| 2026-03-09 | 8.380 | 8.380 | 8.140 | 8.170 | 7.609 | 12,763,670 |
| 2026-03-06 | 8.040 | 8.540 | 7.980 | 8.350 | 7.776 | 25,836,330 |
| 2026-03-05 | 8.010 | 8.150 | 7.750 | 8.040 | 7.488 | 17,605,869 |
| 2026-03-04 | 7.750 | 8.000 | 7.610 | 7.980 | 7.432 | 7,495,391 |
| 2026-03-03 | 7.940 | 7.980 | 7.690 | 7.750 | 7.218 | 7,160,718 |
| 2026-03-02 | 7.710 | 8.010 | 7.700 | 7.940 | 7.394 | 10,095,210 |
| 2026-02-27 | 8.100 | 8.100 | 7.560 | 7.720 | 7.190 | 15,250,150 |
| 2026-02-26 | 8.080 | 8.270 | 8.080 | 8.110 | 7.553 | 6,110,627 |
| 2026-02-25 | 7.970 | 8.090 | 7.880 | 8.080 | 7.525 | 8,150,000 |
| 2026-02-24 | 7.860 | 7.980 | 7.730 | 7.940 | 7.394 | 5,673,690 |
| 2026-02-23 | 7.780 | 7.820 | 7.730 | 7.820 | 7.283 | 2,660,604 |
| 2026-02-20 | 7.920 | 7.980 | 7.670 | 7.710 | 7.180 | 2,669,963 |
| 2026-02-16 | 7.850 | 7.940 | 7.760 | 7.920 | 7.376 | 850,409 |
| 2026-02-13 | 7.700 | 7.870 | 7.700 | 7.860 | 7.320 | 5,742,397 |
| 2026-02-12 | 7.810 | 7.810 | 7.690 | 7.780 | 7.245 | 3,855,438 |
| 2026-02-11 | 7.890 | 7.980 | 7.720 | 7.790 | 7.255 | 5,250,492 |
| 2026-02-10 | 7.780 | 7.880 | 7.660 | 7.880 | 7.339 | 4,488,056 |
| 2026-02-09 | 7.810 | 7.890 | 7.720 | 7.780 | 7.245 | 6,378,190 |
| 2026-02-06 | 7.700 | 7.920 | 7.650 | 7.790 | 7.255 | 5,036,636 |
| 2026-02-05 | 7.730 | 7.850 | 7.620 | 7.830 | 7.292 | 6,878,476 |
| 2026-02-04 | 7.560 | 7.750 | 7.520 | 7.730 | 7.199 | 5,439,356 |
| 2026-02-03 | 7.750 | 7.800 | 7.560 | 7.560 | 7.041 | 8,285,428 |
| 2026-02-02 | 7.790 | 7.800 | 7.570 | 7.770 | 7.236 | 9,015,923 |
| 2026-01-30 | 7.890 | 7.960 | 7.790 | 7.890 | 7.348 | 9,083,365 |
| 2026-01-29 | 7.790 | 7.950 | 7.720 | 7.930 | 7.385 | 4,384,685 |
| 2026-01-28 | 7.890 | 7.890 | 7.730 | 7.780 | 7.245 | 7,520,047 |
| 2026-01-27 | 7.880 | 7.900 | 7.740 | 7.890 | 7.348 | 2,851,000 |
| 2026-01-26 | 8.020 | 8.060 | 7.720 | 7.830 | 7.292 | 16,557,270 |
| 2026-01-23 | 8.070 | 8.150 | 7.930 | 8.020 | 7.469 | 3,624,638 |
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.