Uni-President China Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-24	8.640	8.680	8.450	8.470	7.888	2,378,797
2025-10-23	8.620	8.630	8.470	8.530	7.944	2,322,618
2025-10-22	8.470	8.650	8.470	8.620	8.028	3,140,106
2025-10-21	8.580	8.680	8.500	8.510	7.925	3,835,922
2025-10-20	8.500	8.730	8.500	8.580	7.990	4,682,300
2025-10-17	8.580	8.800	8.530	8.600	8.009	9,086,870
2025-10-16	8.500	8.700	8.380	8.610	8.018	9,281,870
2025-10-15	8.480	8.590	8.420	8.540	7.953	7,623,379
2025-10-14	8.550	8.590	8.400	8.440	7.860	8,525,837
2025-10-13	8.320	8.530	8.230	8.510	7.925	10,863,530
2025-10-10	8.240	8.420	8.200	8.350	7.776	6,351,296
2025-10-09	8.240	8.330	8.180	8.240	7.674	7,538,923
2025-10-08	8.250	8.310	8.160	8.250	7.683	5,960,210
2025-10-06	8.310	8.440	8.260	8.280	7.711	5,132,560
2025-10-03	8.350	8.360	8.260	8.320	7.748	1,587,677
2025-10-02	8.260	8.330	8.220	8.300	7.730	3,355,613
2025-09-30	8.470	8.470	8.220	8.220	7.655	5,450,921
2025-09-29	8.400	8.410	8.270	8.360	7.786	4,848,110
2025-09-26	8.310	8.540	8.260	8.400	7.823	5,072,610
2025-09-25	8.370	8.420	8.240	8.290	7.720	7,194,638
2025-09-24	8.380	8.550	8.360	8.370	7.795	8,601,803
2025-09-23	8.480	8.560	8.370	8.380	7.804	5,292,142
2025-09-22	8.590	8.590	8.380	8.480	7.897	7,518,135
2025-09-19	8.590	8.640	8.500	8.520	7.935	7,419,901
2025-09-18	8.600	8.600	8.470	8.570	7.981	8,185,302
2025-09-17	8.630	8.660	8.440	8.560	7.972	14,265,510
2025-09-16	8.750	8.750	8.590	8.630	8.037	6,571,889
2025-09-15	8.600	8.730	8.550	8.700	8.102	5,905,828
2025-09-12	8.780	8.860	8.540	8.540	7.953	10,502,820
2025-09-11	8.870	8.870	8.680	8.770	8.167	10,371,720
2025-09-10	8.950	9.060	8.770	8.800	8.195	5,745,791
2025-09-09	9.010	9.010	8.670	8.960	8.344	18,547,000
2025-09-08	8.870	9.010	8.840	9.010	8.391	22,551,410
2025-09-05	9.280	9.300	8.870	8.870	8.261	9,904,575
2025-09-04	9.460	9.530	9.100	9.300	8.661	14,696,850
2025-09-03	9.500	9.660	9.410	9.530	8.875	4,468,720
2025-09-02	9.660	9.690	9.490	9.590	8.931	5,443,000
2025-09-01	9.250	9.640	9.250	9.630	8.968	12,413,320
2025-08-29	9.360	9.520	9.240	9.300	8.661	4,485,575
2025-08-28	9.500	9.540	9.260	9.310	8.670	4,146,065
2025-08-27	9.790	9.790	9.370	9.530	8.875	6,290,050
2025-08-26	9.460	9.820	9.360	9.600	8.940	9,052,500
2025-08-25	9.560	9.620	9.330	9.360	8.717	4,184,000
2025-08-22	9.520	9.610	9.420	9.500	8.847	2,959,123
2025-08-21	9.760	9.760	9.530	9.620	8.959	2,530,509
2025-08-20	9.650	9.760	9.490	9.650	8.987	6,220,197
2025-08-19	9.670	9.730	9.520	9.550	8.894	7,626,000
2025-08-18	9.740	9.790	9.500	9.690	9.024	8,594,160
2025-08-15	9.720	9.800	9.570	9.740	9.071	7,277,486
2025-08-14	9.440	9.790	9.390	9.780	9.108	10,438,580
2025-08-13	9.580	9.600	9.310	9.350	8.708	6,622,362
2025-08-12	9.440	9.690	9.350	9.530	8.875	7,659,233
2025-08-11	9.730	9.780	9.430	9.450	8.801	8,654,000
2025-08-08	9.620	9.730	9.500	9.680	9.015	6,147,270
2025-08-07	9.590	9.740	9.100	9.620	8.959	21,803,699
2025-08-06	9.510	9.510	9.090	9.250	8.614	10,275,300
2025-08-05	9.600	9.670	9.340	9.510	8.857	9,381,000
2025-08-04	9.700	9.770	9.460	9.550	8.894	15,680,050
2025-08-01	9.810	10.020	9.700	9.790	9.117	4,076,742
2025-07-31	9.860	10.020	9.630	9.930	9.248	6,299,275

← NewerPage 5 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.