Uni-President China Holdings Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 7.710 | 7.760 | 7.645 | 7.685 | 7.685 | 5,355,016 |
| 2026-10-15 | 7.670 | 7.750 | 7.625 | 7.700 | 7.700 | 8,007,000 |
| 2026-10-14 | 7.600 | 7.700 | 7.520 | 7.670 | 7.670 | 4,544,200 |
| 2026-10-13 | 7.635 | 7.695 | 7.500 | 7.600 | 7.600 | 4,288,154 |
| 2026-10-12 | 7.700 | 7.770 | 7.570 | 7.625 | 7.625 | 11,012,381 |
| 2026-10-09 | 7.335 | 7.690 | 7.335 | 7.665 | 7.665 | 11,950,529 |
| 2026-10-08 | 7.180 | 7.425 | 7.175 | 7.365 | 7.365 | 13,359,221 |
| 2026-10-07 | 7.050 | 7.210 | 6.950 | 7.185 | 7.185 | 5,607,454 |
| 2026-10-06 | 6.995 | 7.020 | 6.930 | 7.010 | 7.010 | 4,655,000 |
| 2026-10-05 | 6.910 | 7.000 | 6.895 | 6.960 | 6.960 | 3,130,410 |
| 2026-10-02 | 7.000 | 7.000 | 6.810 | 6.930 | 6.930 | 4,987,965 |
| 2026-09-30 | 6.960 | 7.045 | 6.840 | 7.000 | 7.000 | 4,963,425 |
| 2026-09-29 | 6.990 | 6.990 | 6.885 | 6.935 | 6.935 | 2,750,890 |
| 2026-09-28 | 6.950 | 6.995 | 6.870 | 6.985 | 6.985 | 2,229,458 |
| 2026-09-25 | 6.945 | 6.945 | 6.780 | 6.865 | 6.865 | 1,399,678 |
| 2026-09-24 | 6.960 | 6.975 | 6.885 | 6.945 | 6.945 | 1,735,700 |
| 2026-09-23 | 6.930 | 6.955 | 6.860 | 6.940 | 6.940 | 3,936,316 |
| 2026-09-22 | 7.020 | 7.020 | 6.815 | 6.870 | 6.870 | 5,481,649 |
| 2026-09-21 | 6.945 | 7.040 | 6.860 | 7.025 | 7.025 | 9,770,116 |
| 2026-09-18 | 7.070 | 7.075 | 6.885 | 6.940 | 6.940 | 6,341,082 |
| 2026-09-17 | 7.160 | 7.190 | 6.950 | 6.995 | 6.995 | 4,675,614 |
| 2026-09-16 | 7.110 | 7.165 | 7.050 | 7.120 | 7.120 | 9,347,127 |
| 2026-09-15 | 7.105 | 7.175 | 7.050 | 7.100 | 7.100 | 8,500,968 |
| 2026-09-14 | 7.300 | 7.300 | 7.040 | 7.105 | 7.105 | 6,697,438 |
| 2026-09-11 | 7.180 | 7.445 | 7.035 | 7.445 | 7.445 | 18,665,168 |
| 2026-09-10 | 7.300 | 7.300 | 7.015 | 7.180 | 7.180 | 17,469,512 |
| 2026-09-09 | 7.470 | 7.470 | 7.175 | 7.290 | 7.290 | 22,575,377 |
| 2026-09-08 | 7.500 | 7.545 | 7.390 | 7.445 | 7.445 | 6,268,000 |
| 2026-09-07 | 7.550 | 7.565 | 7.430 | 7.500 | 7.500 | 2,763,317 |
| 2026-09-04 | 7.450 | 7.530 | 7.400 | 7.450 | 7.450 | 7,832,373 |
| 2026-09-03 | 7.500 | 7.530 | 7.365 | 7.420 | 7.420 | 9,312,082 |
| 2026-09-02 | 7.400 | 7.495 | 7.395 | 7.485 | 7.485 | 6,656,900 |
| 2026-09-01 | 7.410 | 7.545 | 7.300 | 7.385 | 7.385 | 7,100,648 |
| 2026-08-31 | 7.550 | 7.550 | 7.370 | 7.420 | 7.420 | 7,822,476 |
| 2026-08-28 | 7.490 | 7.550 | 7.410 | 7.500 | 7.500 | 3,973,135 |
| 2026-08-27 | 7.695 | 7.695 | 7.460 | 7.470 | 7.470 | 5,087,545 |
| 2026-08-26 | 7.780 | 7.800 | 7.635 | 7.655 | 7.655 | 8,084,400 |
| 2026-08-25 | 7.860 | 7.875 | 7.675 | 7.780 | 7.780 | 3,323,907 |
| 2026-08-24 | 7.910 | 7.910 | 7.735 | 7.860 | 7.860 | 8,647,977 |
| 2026-08-21 | 8.100 | 8.160 | 7.860 | 7.910 | 7.910 | 7,012,117 |
| 2026-08-20 | 7.900 | 8.090 | 7.820 | 8.030 | 8.030 | 8,025,845 |
| 2026-08-19 | 7.940 | 7.985 | 7.755 | 7.855 | 7.855 | 3,906,844 |
| 2026-08-18 | 7.855 | 7.950 | 7.770 | 7.905 | 7.905 | 4,540,159 |
| 2026-08-17 | 7.830 | 7.915 | 7.730 | 7.855 | 7.855 | 4,305,351 |
| 2026-08-14 | 7.805 | 7.870 | 7.750 | 7.825 | 7.825 | 2,993,246 |
| 2026-08-13 | 7.675 | 7.985 | 7.675 | 7.870 | 7.870 | 8,868,681 |
| 2026-08-12 | 7.935 | 7.935 | 7.675 | 7.755 | 7.755 | 8,431,620 |
| 2026-08-11 | 7.950 | 7.970 | 7.815 | 7.900 | 7.900 | 7,813,171 |
| 2026-08-10 | 7.700 | 7.940 | 7.665 | 7.910 | 7.910 | 14,830,000 |
| 2026-08-07 | 7.540 | 7.750 | 7.485 | 7.700 | 7.700 | 12,628,664 |
| 2026-08-06 | 7.350 | 7.620 | 7.290 | 7.470 | 7.470 | 8,909,448 |
| 2026-08-05 | 7.500 | 7.500 | 7.280 | 7.340 | 7.340 | 9,759,612 |
| 2026-08-04 | 7.475 | 7.495 | 7.320 | 7.470 | 7.470 | 13,883,600 |
| 2026-08-03 | 7.650 | 7.650 | 7.435 | 7.475 | 7.475 | 5,785,225 |
| 2026-07-31 | 7.770 | 7.770 | 7.510 | 7.540 | 7.540 | 10,543,395 |
| 2026-07-30 | 7.740 | 7.790 | 7.630 | 7.790 | 7.790 | 6,243,488 |
| 2026-07-29 | 7.450 | 7.750 | 7.430 | 7.690 | 7.690 | 7,632,000 |
| 2026-07-28 | 7.340 | 7.490 | 7.340 | 7.440 | 7.440 | 3,678,685 |
| 2026-07-27 | 7.290 | 7.370 | 7.250 | 7.300 | 7.300 | 3,377,948 |
| 2026-07-24 | 7.390 | 7.390 | 7.180 | 7.270 | 7.270 | 7,447,616 |
Page 1 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.