Uni-President China Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-30	9.660	9.980	9.630	9.970	9.285	3,830,319
2025-07-29	9.670	9.770	9.610	9.710	9.043	4,156,065
2025-07-28	9.850	9.930	9.530	9.600	8.940	6,565,423
2025-07-25	9.830	9.990	9.770	9.890	9.210	4,299,883
2025-07-24	9.820	10.000	9.820	9.920	9.238	5,283,690
2025-07-23	9.890	10.160	9.810	9.930	9.248	7,377,416
2025-07-22	9.700	10.160	9.700	10.140	9.443	6,464,285
2025-07-21	9.730	9.820	9.560	9.820	9.145	5,856,372
2025-07-18	9.800	9.800	9.590	9.640	8.978	4,507,751
2025-07-17	9.650	9.750	9.560	9.670	9.006	6,000,379
2025-07-16	9.620	9.800	9.620	9.690	9.024	6,710,803
2025-07-15	9.670	9.730	9.490	9.660	8.996	6,351,050
2025-07-14	9.800	9.820	9.570	9.670	9.006	8,692,287
2025-07-11	9.600	9.790	9.600	9.650	8.987	4,138,600
2025-07-10	9.650	9.750	9.540	9.640	8.978	4,701,100
2025-07-09	9.610	9.670	9.470	9.550	8.894	4,193,000
2025-07-08	9.540	9.740	9.510	9.670	9.006	9,327,787
2025-07-07	9.390	9.600	9.390	9.580	8.922	7,290,635
2025-07-04	9.440	9.570	9.390	9.430	8.782	5,500,000
2025-07-03	9.460	9.610	9.370	9.600	8.940	7,579,534
2025-07-02	9.500	9.640	9.360	9.460	8.810	5,118,294
2025-06-30	9.070	9.580	9.070	9.500	8.847	7,389,825
2025-06-27	9.440	9.440	9.020	9.070	8.447	13,009,570
2025-06-26	9.190	9.440	9.130	9.420	8.773	11,193,470
2025-06-25	9.380	9.500	9.070	9.220	8.587	15,362,420
2025-06-24	9.460	9.540	9.340	9.380	8.736	6,452,637
2025-06-23	9.480	9.480	9.250	9.360	8.717	7,235,474
2025-06-20	9.300	9.400	9.240	9.400	8.754	9,846,600
2025-06-19	9.490	9.630	9.260	9.430	8.782	10,746,300
2025-06-18	9.530	9.690	9.470	9.520	8.866	7,825,684
2025-06-17	9.880	10.060	9.570	9.660	8.996	10,634,250
2025-06-16	9.950	10.160	9.890	9.920	9.238	5,514,839
2025-06-13	10.340	10.340	9.940	10.000	9.313	10,502,970
2025-06-12	9.950	10.200	9.860	10.180	9.481	12,954,180
2025-06-11	10.240	10.240	9.880	9.950	9.266	6,463,453
2025-06-10	10.040	10.400	9.880	10.040	9.350	11,010,920
2025-06-09	10.560	10.760	10.500	10.600	9.437	8,638,860
2025-06-06	10.460	10.780	10.460	10.560	9.401	14,328,750
2025-06-05	10.660	10.660	10.320	10.400	9.259	6,108,627
2025-06-04	10.380	10.500	10.200	10.420	9.277	10,025,830
2025-06-03	10.200	10.820	10.060	10.240	9.116	10,610,380
2025-06-02	10.200	10.300	10.100	10.240	9.116	3,592,810
2025-05-30	10.300	10.360	9.980	10.200	9.081	12,202,000
2025-05-29	10.380	10.440	10.100	10.360	9.223	11,051,800
2025-05-28	10.480	10.800	10.320	10.540	9.384	9,548,271
2025-05-27	10.280	10.640	10.200	10.480	9.330	10,240,000
2025-05-26	10.140	10.280	10.060	10.260	9.134	1,847,468
2025-05-23	10.280	10.300	10.080	10.180	9.063	3,580,930
2025-05-22	9.970	10.280	9.970	10.280	9.152	6,741,807
2025-05-21	10.180	10.180	9.960	10.100	8.992	4,816,077
2025-05-20	10.160	10.280	10.060	10.180	9.063	5,383,928
2025-05-19	9.860	10.260	9.700	10.160	9.045	10,382,710
2025-05-16	9.760	9.840	9.620	9.810	8.734	5,824,512
2025-05-15	9.840	9.890	9.700	9.870	8.787	8,871,231
2025-05-14	9.810	9.840	9.610	9.820	8.743	6,458,356
2025-05-13	9.590	9.760	9.540	9.740	8.671	9,214,389
2025-05-12	9.870	9.870	9.420	9.490	8.449	15,546,920
2025-05-09	9.250	10.080	9.170	9.840	8.760	36,678,762
2025-05-08	9.060	9.240	8.940	8.980	7.995	7,059,921
2025-05-07	9.290	9.290	8.920	9.010	8.021	8,946,437

← NewerPage 6 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.