Uni-President China Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-07	9.290	9.290	8.920	9.010	8.021	8,946,437
2025-05-06	8.900	9.240	8.890	9.190	8.182	9,659,229
2025-05-02	9.320	9.320	8.850	8.900	7.924	6,408,479
2025-04-30	9.380	9.390	9.170	9.300	8.280	5,825,843
2025-04-29	9.390	9.390	9.150	9.260	8.244	8,548,950
2025-04-28	9.070	9.380	8.950	9.350	8.324	11,047,530
2025-04-25	8.930	9.080	8.790	9.030	8.039	15,408,110
2025-04-24	8.960	9.020	8.790	8.930	7.950	11,034,480
2025-04-23	8.910	8.980	8.780	8.890	7.915	10,197,370
2025-04-22	9.030	9.250	8.820	8.910	7.932	6,394,962
2025-04-17	8.860	9.100	8.840	9.030	8.039	13,667,210
2025-04-16	9.090	9.090	8.560	8.860	7.888	7,412,508
2025-04-15	9.000	9.300	8.950	9.100	8.102	8,064,943
2025-04-14	8.710	9.090	8.710	9.000	8.013	4,920,598
2025-04-11	8.780	9.130	8.780	8.890	7.915	10,132,270
2025-04-10	9.160	9.160	8.760	9.040	8.048	9,533,776
2025-04-09	8.700	9.180	8.440	9.160	8.155	11,497,880
2025-04-08	8.230	8.760	8.050	8.730	7.772	24,709,010
2025-04-07	8.470	8.690	8.260	8.310	7.398	17,877,000
2025-04-03	8.940	9.090	8.700	8.830	7.861	7,773,060
2025-04-02	8.670	8.820	8.630	8.810	7.843	7,243,550
2025-04-01	8.990	9.040	8.580	8.670	7.719	7,644,387
2025-03-31	8.860	9.090	8.860	8.950	7.968	4,501,428
2025-03-28	8.810	9.030	8.810	8.990	8.004	4,442,200
2025-03-27	8.800	9.120	8.800	8.850	7.879	4,804,175
2025-03-26	9.010	9.110	8.810	8.900	7.924	6,914,473
2025-03-25	9.120	9.280	9.000	9.080	8.084	6,530,938
2025-03-24	9.000	9.240	9.000	9.120	8.119	5,771,992
2025-03-21	9.080	9.300	8.880	9.060	8.066	8,867,056
2025-03-20	9.240	9.250	9.020	9.110	8.110	4,789,876
2025-03-19	9.270	9.320	9.150	9.210	8.199	6,433,000
2025-03-18	9.350	9.350	9.050	9.250	8.235	4,312,144
2025-03-17	9.200	9.430	9.150	9.270	8.253	6,118,550
2025-03-14	9.000	9.300	8.980	9.060	8.066	8,587,462
2025-03-13	9.060	9.200	8.910	9.030	8.039	8,463,104
2025-03-12	9.360	9.390	9.030	9.090	8.093	20,484,400
2025-03-11	8.760	9.350	8.640	9.280	8.262	13,726,810
2025-03-10	9.250	9.250	8.750	8.840	7.870	7,129,465
2025-03-07	8.890	9.190	8.780	9.130	8.128	9,522,683
2025-03-06	8.640	8.870	8.150	8.840	7.870	12,208,870
2025-03-05	8.520	8.690	8.320	8.640	7.692	7,724,955
2025-03-04	8.030	8.530	8.030	8.520	7.585	14,641,210
2025-03-03	8.290	8.320	7.990	8.030	7.149	8,878,684
2025-02-28	8.290	8.290	8.070	8.180	7.283	5,769,299
2025-02-27	8.010	8.390	8.010	8.300	7.389	4,639,218
2025-02-26	7.840	8.230	7.840	8.130	7.238	4,625,950
2025-02-25	8.140	8.190	7.940	8.000	7.122	4,968,296
2025-02-24	8.360	8.390	8.120	8.150	7.256	6,122,260
2025-02-21	8.750	8.820	8.250	8.330	7.416	4,411,291
2025-02-20	8.420	8.770	8.420	8.680	7.728	5,450,800
2025-02-19	8.570	8.640	8.430	8.490	7.558	6,029,169
2025-02-18	8.300	8.560	8.180	8.500	7.567	10,266,010
2025-02-17	7.630	8.350	7.630	8.300	7.389	15,624,630
2025-02-14	7.580	7.750	7.500	7.600	6.766	3,923,651
2025-02-13	7.510	7.750	7.510	7.580	6.748	5,876,038
2025-02-12	7.680	7.710	7.540	7.580	6.748	6,002,120
2025-02-11	7.680	7.710	7.550	7.610	6.775	4,570,000
2025-02-10	7.840	7.840	7.550	7.640	6.802	5,465,734
2025-02-07	7.810	7.870	7.770	7.800	6.944	3,426,814
2025-02-06	7.850	7.850	7.770	7.800	6.944	5,311,800

← NewerPage 7 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.