Uni-President China Holdings Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-05 | 7.270 | 7.350 | 7.220 | 7.350 | 6.544 | 3,201,209 |
| 2024-11-04 | 7.220 | 7.350 | 7.160 | 7.270 | 6.472 | 7,369,098 |
| 2024-11-01 | 7.210 | 7.320 | 7.160 | 7.220 | 6.428 | 5,107,575 |
| 2024-10-31 | 7.490 | 7.570 | 7.180 | 7.280 | 6.481 | 7,054,528 |
| 2024-10-30 | 7.450 | 7.490 | 7.360 | 7.480 | 6.659 | 3,961,198 |
| 2024-10-29 | 7.580 | 7.580 | 7.330 | 7.420 | 6.606 | 10,105,800 |
| 2024-10-28 | 7.560 | 7.790 | 7.390 | 7.540 | 6.713 | 8,246,935 |
| 2024-10-25 | 7.700 | 7.850 | 7.490 | 7.650 | 6.811 | 7,671,473 |
| 2024-10-24 | 7.790 | 7.790 | 7.680 | 7.750 | 6.900 | 2,966,410 |
| 2024-10-23 | 7.890 | 7.910 | 7.680 | 7.770 | 6.917 | 5,684,600 |
| 2024-10-22 | 7.890 | 7.980 | 7.800 | 7.850 | 6.989 | 6,391,834 |
| 2024-10-21 | 7.810 | 7.890 | 7.620 | 7.830 | 6.971 | 8,112,246 |
| 2024-10-18 | 7.670 | 7.950 | 7.670 | 7.920 | 7.051 | 8,296,513 |
| 2024-10-17 | 7.680 | 7.850 | 7.620 | 7.680 | 6.837 | 3,265,567 |
| 2024-10-16 | 7.690 | 7.730 | 7.520 | 7.680 | 6.837 | 7,376,390 |
| 2024-10-15 | 7.750 | 7.850 | 7.530 | 7.670 | 6.828 | 10,268,400 |
| 2024-10-14 | 7.970 | 7.970 | 7.560 | 7.800 | 6.944 | 13,315,230 |
| 2024-10-10 | 7.700 | 7.990 | 7.680 | 7.890 | 7.024 | 7,720,936 |
| 2024-10-09 | 7.610 | 7.750 | 7.300 | 7.680 | 6.837 | 14,875,860 |
| 2024-10-08 | 8.200 | 8.310 | 7.560 | 7.600 | 6.766 | 17,260,250 |
| 2024-10-07 | 8.300 | 8.300 | 7.970 | 8.180 | 7.283 | 7,639,806 |
| 2024-10-04 | 7.960 | 8.260 | 7.510 | 8.180 | 7.283 | 15,326,250 |
| 2024-10-03 | 7.870 | 8.020 | 7.640 | 7.960 | 7.087 | 14,701,470 |
| 2024-10-02 | 7.290 | 8.000 | 7.290 | 7.790 | 6.935 | 9,639,732 |
| 2024-09-30 | 7.080 | 7.560 | 7.080 | 7.290 | 6.490 | 23,419,141 |
| 2024-09-27 | 7.170 | 7.400 | 6.950 | 7.040 | 6.268 | 27,985,000 |
| 2024-09-26 | 7.290 | 7.460 | 7.000 | 7.160 | 6.374 | 18,626,480 |
| 2024-09-25 | 7.290 | 7.390 | 7.160 | 7.200 | 6.410 | 7,280,774 |
| 2024-09-24 | 7.010 | 7.380 | 7.010 | 7.190 | 6.401 | 8,068,638 |
| 2024-09-23 | 6.990 | 7.140 | 6.940 | 6.940 | 6.179 | 6,965,160 |
| 2024-09-20 | 6.950 | 7.140 | 6.950 | 7.010 | 6.241 | 6,634,880 |
| 2024-09-19 | 6.840 | 6.940 | 6.700 | 6.910 | 6.152 | 8,798,688 |
| 2024-09-17 | 6.770 | 6.910 | 6.770 | 6.870 | 6.116 | 1,443,523 |
| 2024-09-16 | 6.830 | 6.870 | 6.670 | 6.820 | 6.072 | 1,499,920 |
| 2024-09-13 | 6.830 | 6.830 | 6.670 | 6.710 | 5.974 | 2,479,615 |
| 2024-09-12 | 6.660 | 6.830 | 6.660 | 6.700 | 5.965 | 1,402,000 |
| 2024-09-11 | 6.870 | 6.870 | 6.550 | 6.700 | 5.965 | 10,375,370 |
| 2024-09-10 | 6.820 | 6.930 | 6.660 | 6.890 | 6.134 | 5,240,285 |
| 2024-09-09 | 6.800 | 6.800 | 6.520 | 6.740 | 6.001 | 7,192,697 |
| 2024-09-05 | 6.770 | 6.770 | 6.530 | 6.710 | 5.974 | 5,804,125 |
| 2024-09-04 | 6.780 | 6.850 | 6.600 | 6.700 | 5.965 | 4,827,820 |
| 2024-09-03 | 6.740 | 6.820 | 6.610 | 6.770 | 6.027 | 4,258,950 |
| 2024-09-02 | 6.940 | 6.940 | 6.680 | 6.820 | 6.072 | 2,929,219 |
| 2024-08-30 | 6.850 | 6.960 | 6.790 | 6.890 | 6.134 | 7,220,860 |
| 2024-08-29 | 6.850 | 6.950 | 6.590 | 6.880 | 6.125 | 6,156,421 |
| 2024-08-28 | 6.550 | 6.800 | 6.520 | 6.780 | 6.036 | 8,148,000 |
| 2024-08-27 | 6.240 | 6.600 | 6.240 | 6.600 | 5.876 | 6,452,000 |
| 2024-08-26 | 6.250 | 6.380 | 6.210 | 6.360 | 5.662 | 2,845,000 |
| 2024-08-23 | 6.460 | 6.460 | 6.210 | 6.260 | 5.573 | 3,438,700 |
| 2024-08-22 | 6.470 | 6.470 | 6.260 | 6.400 | 5.698 | 3,410,000 |
| 2024-08-21 | 6.500 | 6.500 | 6.270 | 6.400 | 5.698 | 3,129,000 |
| 2024-08-20 | 6.460 | 6.510 | 6.360 | 6.410 | 5.707 | 5,350,000 |
| 2024-08-19 | 6.590 | 6.590 | 6.420 | 6.430 | 5.725 | 2,831,500 |
| 2024-08-16 | 6.360 | 6.500 | 6.360 | 6.490 | 5.778 | 4,720,022 |
| 2024-08-15 | 6.410 | 6.490 | 6.360 | 6.390 | 5.689 | 3,736,201 |
| 2024-08-14 | 6.530 | 6.530 | 6.400 | 6.460 | 5.751 | 3,261,927 |
| 2024-08-13 | 6.460 | 6.460 | 6.330 | 6.420 | 5.716 | 4,756,331 |
| 2024-08-12 | 6.250 | 6.470 | 6.250 | 6.340 | 5.644 | 4,241,728 |
| 2024-08-09 | 6.210 | 6.520 | 6.210 | 6.430 | 5.725 | 7,953,557 |
| 2024-08-08 | 6.830 | 6.830 | 6.150 | 6.250 | 5.564 | 27,190,869 |
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.