Uni-President China Holdings Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-22 | 8.050 | 8.130 | 8.030 | 8.100 | 7.543 | 1,593,187 |
| 2026-01-21 | 8.080 | 8.100 | 7.960 | 8.010 | 7.460 | 5,265,452 |
| 2026-01-20 | 7.990 | 8.100 | 7.940 | 8.010 | 7.460 | 9,206,582 |
| 2026-01-19 | 7.950 | 7.990 | 7.900 | 7.980 | 7.432 | 2,803,000 |
| 2026-01-16 | 8.020 | 8.020 | 7.900 | 7.960 | 7.413 | 5,503,807 |
| 2026-01-15 | 8.100 | 8.120 | 7.920 | 7.970 | 7.422 | 3,371,601 |
| 2026-01-14 | 8.000 | 8.110 | 7.960 | 8.030 | 7.478 | 8,081,200 |
| 2026-01-13 | 8.430 | 8.460 | 7.930 | 7.950 | 7.404 | 9,331,927 |
| 2026-01-12 | 8.030 | 8.450 | 7.960 | 8.450 | 7.869 | 10,529,540 |
| 2026-01-09 | 7.920 | 8.070 | 7.890 | 8.030 | 7.478 | 7,649,378 |
| 2026-01-08 | 8.150 | 8.150 | 7.790 | 7.890 | 7.348 | 6,839,365 |
| 2026-01-07 | 8.060 | 8.210 | 8.050 | 8.150 | 7.590 | 3,584,149 |
| 2026-01-06 | 8.060 | 8.140 | 7.970 | 8.070 | 7.516 | 4,849,222 |
| 2026-01-05 | 8.050 | 8.130 | 8.030 | 8.040 | 7.488 | 6,201,757 |
| 2026-01-02 | 8.140 | 8.200 | 8.000 | 8.060 | 7.506 | 2,208,301 |
| 2025-12-31 | 8.240 | 8.300 | 8.050 | 8.130 | 7.571 | 1,480,711 |
| 2025-12-30 | 8.220 | 8.310 | 8.080 | 8.130 | 7.571 | 2,986,947 |
| 2025-12-29 | 8.300 | 8.350 | 8.190 | 8.240 | 7.674 | 4,090,817 |
| 2025-12-24 | 8.320 | 8.340 | 8.230 | 8.280 | 7.711 | 1,773,150 |
| 2025-12-23 | 8.280 | 8.400 | 8.210 | 8.340 | 7.767 | 5,192,272 |
| 2025-12-22 | 8.240 | 8.260 | 8.060 | 8.220 | 7.655 | 2,827,951 |
| 2025-12-19 | 8.070 | 8.230 | 8.020 | 8.230 | 7.665 | 6,220,103 |
| 2025-12-18 | 8.070 | 8.130 | 8.000 | 8.110 | 7.553 | 4,484,498 |
| 2025-12-17 | 7.970 | 8.070 | 7.870 | 8.020 | 7.469 | 4,915,371 |
| 2025-12-16 | 8.240 | 8.240 | 7.950 | 7.960 | 7.413 | 6,979,884 |
| 2025-12-15 | 7.960 | 8.240 | 7.960 | 8.170 | 7.609 | 4,834,580 |
| 2025-12-12 | 8.050 | 8.140 | 7.950 | 8.000 | 7.450 | 10,373,440 |
| 2025-12-11 | 8.120 | 8.260 | 8.000 | 8.070 | 7.516 | 5,944,134 |
| 2025-12-10 | 8.200 | 8.280 | 8.100 | 8.260 | 7.692 | 6,019,299 |
| 2025-12-09 | 8.300 | 8.310 | 8.080 | 8.170 | 7.609 | 9,960,335 |
| 2025-12-08 | 8.280 | 8.370 | 8.280 | 8.340 | 7.767 | 881,200 |
| 2025-12-05 | 8.250 | 8.380 | 8.240 | 8.300 | 7.730 | 3,282,043 |
| 2025-12-04 | 8.280 | 8.350 | 8.220 | 8.340 | 7.767 | 2,436,761 |
| 2025-12-03 | 8.350 | 8.400 | 8.190 | 8.230 | 7.665 | 7,903,708 |
| 2025-12-02 | 8.320 | 8.500 | 8.270 | 8.380 | 7.804 | 8,032,138 |
| 2025-12-01 | 8.260 | 8.510 | 8.250 | 8.440 | 7.860 | 5,883,826 |
| 2025-11-28 | 8.260 | 8.350 | 8.220 | 8.280 | 7.711 | 3,016,601 |
| 2025-11-27 | 8.260 | 8.370 | 8.260 | 8.280 | 7.711 | 1,168,921 |
| 2025-11-26 | 8.360 | 8.400 | 8.260 | 8.280 | 7.711 | 5,842,441 |
| 2025-11-25 | 8.440 | 8.440 | 8.300 | 8.380 | 7.804 | 2,927,502 |
| 2025-11-24 | 8.520 | 8.520 | 8.250 | 8.320 | 7.748 | 6,077,814 |
| 2025-11-21 | 8.400 | 8.470 | 8.300 | 8.350 | 7.776 | 4,991,810 |
| 2025-11-20 | 8.490 | 8.590 | 8.280 | 8.350 | 7.776 | 8,490,604 |
| 2025-11-19 | 8.590 | 8.590 | 8.360 | 8.450 | 7.869 | 8,923,667 |
| 2025-11-18 | 8.740 | 8.740 | 8.520 | 8.550 | 7.963 | 9,395,384 |
| 2025-11-17 | 8.630 | 8.890 | 8.530 | 8.740 | 8.140 | 10,207,120 |
| 2025-11-14 | 8.520 | 8.620 | 8.460 | 8.530 | 7.944 | 4,326,840 |
| 2025-11-13 | 8.520 | 8.600 | 8.470 | 8.570 | 7.981 | 5,935,168 |
| 2025-11-12 | 8.580 | 8.670 | 8.490 | 8.570 | 7.981 | 6,514,620 |
| 2025-11-11 | 8.620 | 8.660 | 8.460 | 8.580 | 7.990 | 8,227,250 |
| 2025-11-10 | 8.800 | 8.800 | 8.570 | 8.660 | 8.065 | 6,814,280 |
| 2025-11-07 | 8.890 | 8.900 | 8.290 | 8.700 | 8.102 | 18,828,840 |
| 2025-11-06 | 8.850 | 9.000 | 8.810 | 8.950 | 8.335 | 4,955,559 |
| 2025-11-05 | 8.900 | 8.960 | 8.710 | 8.920 | 8.307 | 10,271,260 |
| 2025-11-04 | 8.790 | 8.960 | 8.670 | 8.910 | 8.298 | 7,960,078 |
| 2025-11-03 | 8.500 | 8.790 | 8.420 | 8.700 | 8.102 | 6,258,197 |
| 2025-10-31 | 8.380 | 8.510 | 8.340 | 8.410 | 7.832 | 5,201,343 |
| 2025-10-30 | 8.570 | 8.570 | 8.260 | 8.310 | 7.739 | 7,744,102 |
| 2025-10-28 | 8.660 | 8.850 | 8.520 | 8.610 | 8.018 | 8,452,109 |
| 2025-10-27 | 8.500 | 8.650 | 8.430 | 8.580 | 7.990 | 4,614,635 |
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.