Uni-President China Holdings Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

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

← NewerPage 4 of 21 · 1,229 trading daysOlder →

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.