Uni-President China Holdings Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-05 | 7.660 | 7.840 | 7.550 | 7.760 | 6.909 | 5,770,916 |
| 2025-02-04 | 7.700 | 7.800 | 7.340 | 7.510 | 6.686 | 4,570,490 |
| 2025-02-03 | 7.870 | 7.910 | 7.670 | 7.760 | 6.909 | 3,090,800 |
| 2025-01-28 | 7.750 | 7.930 | 7.750 | 7.870 | 7.007 | 256,904 |
| 2025-01-27 | 7.900 | 7.940 | 7.600 | 7.770 | 6.917 | 1,878,307 |
| 2025-01-24 | 7.760 | 7.830 | 7.700 | 7.720 | 6.873 | 2,835,804 |
| 2025-01-23 | 7.800 | 8.000 | 7.680 | 7.720 | 6.873 | 7,197,240 |
| 2025-01-22 | 7.920 | 8.030 | 7.890 | 7.950 | 7.078 | 4,469,078 |
| 2025-01-21 | 7.770 | 8.060 | 7.770 | 8.050 | 7.167 | 3,784,000 |
| 2025-01-20 | 7.800 | 7.990 | 7.770 | 7.940 | 7.069 | 3,451,440 |
| 2025-01-17 | 7.600 | 7.830 | 7.500 | 7.800 | 6.944 | 3,181,124 |
| 2025-01-16 | 7.520 | 7.750 | 7.480 | 7.600 | 6.766 | 4,883,122 |
| 2025-01-15 | 7.740 | 7.740 | 7.510 | 7.650 | 6.811 | 2,872,000 |
| 2025-01-14 | 7.790 | 7.790 | 7.410 | 7.600 | 6.766 | 9,499,004 |
| 2025-01-13 | 7.800 | 7.800 | 7.650 | 7.710 | 6.864 | 4,206,726 |
| 2025-01-10 | 7.890 | 7.890 | 7.700 | 7.780 | 6.926 | 7,975,430 |
| 2025-01-09 | 7.220 | 7.960 | 7.220 | 7.920 | 7.051 | 8,992,163 |
| 2025-01-08 | 7.310 | 7.430 | 7.210 | 7.420 | 6.606 | 7,520,998 |
| 2025-01-07 | 7.550 | 7.620 | 7.250 | 7.290 | 6.490 | 7,009,000 |
| 2025-01-06 | 7.700 | 7.710 | 7.500 | 7.530 | 6.704 | 6,747,865 |
| 2025-01-03 | 7.740 | 7.880 | 7.610 | 7.650 | 6.811 | 10,598,250 |
| 2025-01-02 | 7.940 | 7.960 | 7.700 | 7.820 | 6.962 | 4,925,732 |
| 2024-12-31 | 8.090 | 8.090 | 7.810 | 7.810 | 6.953 | 7,546,476 |
| 2024-12-30 | 8.040 | 8.170 | 7.990 | 8.110 | 7.220 | 6,720,921 |
| 2024-12-27 | 7.900 | 8.120 | 7.850 | 8.040 | 7.158 | 9,767,040 |
| 2024-12-24 | 7.850 | 7.910 | 7.630 | 7.860 | 6.998 | 3,438,205 |
| 2024-12-23 | 7.710 | 7.840 | 7.610 | 7.740 | 6.891 | 6,276,650 |
| 2024-12-20 | 7.500 | 7.810 | 7.500 | 7.700 | 6.855 | 8,847,591 |
| 2024-12-19 | 7.410 | 7.640 | 7.410 | 7.540 | 6.713 | 7,088,000 |
| 2024-12-18 | 7.270 | 7.600 | 7.270 | 7.540 | 6.713 | 8,912,192 |
| 2024-12-17 | 7.510 | 7.510 | 7.260 | 7.330 | 6.526 | 5,294,900 |
| 2024-12-16 | 7.410 | 7.570 | 7.320 | 7.480 | 6.659 | 5,928,271 |
| 2024-12-13 | 7.670 | 7.670 | 7.370 | 7.410 | 6.597 | 5,055,580 |
| 2024-12-12 | 7.550 | 7.660 | 7.360 | 7.550 | 6.722 | 5,189,088 |
| 2024-12-11 | 7.380 | 7.680 | 7.330 | 7.500 | 6.677 | 6,621,211 |
| 2024-12-10 | 7.400 | 7.500 | 7.170 | 7.270 | 6.472 | 6,218,981 |
| 2024-12-09 | 7.030 | 7.380 | 7.030 | 7.330 | 6.526 | 2,621,773 |
| 2024-12-06 | 7.170 | 7.170 | 7.010 | 7.080 | 6.303 | 4,587,659 |
| 2024-12-05 | 7.110 | 7.170 | 7.030 | 7.070 | 6.294 | 2,001,260 |
| 2024-12-04 | 7.040 | 7.150 | 6.980 | 7.110 | 6.330 | 2,939,437 |
| 2024-12-03 | 6.960 | 7.020 | 6.880 | 6.960 | 6.196 | 2,852,574 |
| 2024-12-02 | 6.950 | 6.960 | 6.830 | 6.850 | 6.098 | 1,124,651 |
| 2024-11-29 | 6.780 | 6.920 | 6.690 | 6.880 | 6.125 | 2,983,217 |
| 2024-11-28 | 6.980 | 6.980 | 6.690 | 6.740 | 6.001 | 3,380,860 |
| 2024-11-27 | 6.860 | 6.920 | 6.730 | 6.860 | 6.107 | 2,475,289 |
| 2024-11-26 | 6.640 | 6.880 | 6.640 | 6.760 | 6.018 | 2,588,890 |
| 2024-11-25 | 6.680 | 6.750 | 6.650 | 6.670 | 5.938 | 4,330,277 |
| 2024-11-22 | 6.930 | 6.960 | 6.650 | 6.720 | 5.983 | 3,619,740 |
| 2024-11-21 | 6.990 | 6.990 | 6.820 | 6.870 | 6.116 | 3,707,010 |
| 2024-11-20 | 7.040 | 7.040 | 6.870 | 6.990 | 6.223 | 2,913,184 |
| 2024-11-19 | 7.060 | 7.060 | 6.920 | 6.970 | 6.205 | 1,205,000 |
| 2024-11-18 | 7.270 | 7.330 | 6.930 | 6.980 | 6.214 | 3,440,229 |
| 2024-11-15 | 7.190 | 7.320 | 7.130 | 7.200 | 6.410 | 5,424,345 |
| 2024-11-14 | 7.120 | 7.240 | 7.010 | 7.100 | 6.321 | 7,390,262 |
| 2024-11-13 | 7.280 | 7.280 | 6.780 | 7.060 | 6.285 | 15,503,670 |
| 2024-11-12 | 7.390 | 7.400 | 7.120 | 7.220 | 6.428 | 5,557,143 |
| 2024-11-11 | 7.270 | 7.380 | 7.120 | 7.370 | 6.561 | 7,125,431 |
| 2024-11-08 | 7.320 | 7.410 | 7.020 | 7.200 | 6.410 | 10,089,300 |
| 2024-11-07 | 7.350 | 7.440 | 7.270 | 7.310 | 6.508 | 6,151,991 |
| 2024-11-06 | 7.370 | 7.430 | 7.220 | 7.350 | 6.544 | 4,518,046 |
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.