Haitong UniTrust International Leasing Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-06	0.740	0.760	0.740	0.740	0.560	11,568,000
2024-08-05	0.780	0.790	0.720	0.780	0.591	15,718,000
2024-08-02	0.790	0.800	0.770	0.780	0.591	15,492,000
2024-08-01	0.780	0.800	0.770	0.790	0.598	1,688,000
2024-07-31	0.740	0.800	0.720	0.770	0.583	7,426,400
2024-07-30	0.730	0.740	0.710	0.730	0.553	1,482,000
2024-07-29	0.720	0.740	0.710	0.730	0.553	1,074,000
2024-07-26	0.710	0.740	0.690	0.730	0.553	3,999,900
2024-07-25	0.690	0.720	0.680	0.710	0.538	3,762,000
2024-07-24	0.710	0.720	0.680	0.700	0.530	4,862,000
2024-07-23	0.690	0.710	0.680	0.710	0.538	2,580,000
2024-07-22	0.700	0.700	0.670	0.680	0.515	4,004,000
2024-07-19	0.690	0.700	0.670	0.700	0.530	2,978,000
2024-07-18	0.710	0.710	0.680	0.700	0.530	2,150,000
2024-07-17	0.700	0.700	0.670	0.700	0.530	3,378,714
2024-07-16	0.670	0.700	0.660	0.680	0.515	2,242,000
2024-07-15	0.670	0.670	0.650	0.670	0.507	2,998,000
2024-07-12	0.680	0.690	0.670	0.680	0.515	3,386,000
2024-07-11	0.670	0.690	0.660	0.690	0.523	3,588,000
2024-07-10	0.680	0.690	0.660	0.660	0.500	1,291,253
2024-07-09	0.690	0.690	0.660	0.690	0.523	3,016,000
2024-07-08	0.690	0.700	0.650	0.690	0.523	4,240,000
2024-07-05	0.710	0.710	0.690	0.700	0.530	1,704,000
2024-07-04	0.710	0.710	0.700	0.700	0.530	1,817,357
2024-07-03	0.710	0.790	0.700	0.720	0.545	5,386,000
2024-07-02	0.720	0.720	0.700	0.710	0.538	2,008,000
2024-06-28	0.720	0.720	0.700	0.710	0.538	1,538,000
2024-06-27	0.720	0.730	0.710	0.710	0.538	1,482,000
2024-06-26	0.720	0.740	0.710	0.720	0.545	2,016,000
2024-06-25	0.720	0.730	0.720	0.730	0.553	3,014,000
2024-06-24	0.720	0.720	0.700	0.720	0.545	1,686,000
2024-06-21	0.710	0.730	0.710	0.730	0.553	3,128,000
2024-06-20	0.730	0.730	0.700	0.720	0.545	2,268,000
2024-06-19	0.730	0.820	0.720	0.740	0.560	2,982,000
2024-06-18	0.720	0.720	0.710	0.710	0.538	3,308,456
2024-06-17	0.740	0.740	0.710	0.730	0.553	2,990,000
2024-06-14	0.730	0.740	0.720	0.740	0.560	2,950,000
2024-06-13	0.740	0.740	0.720	0.720	0.545	914,000
2024-06-12	0.730	0.730	0.720	0.720	0.545	1,520,000
2024-06-11	0.730	0.730	0.720	0.730	0.553	2,962,000
2024-06-07	0.750	0.750	0.710	0.710	0.538	2,032,000
2024-06-06	0.760	0.770	0.740	0.750	0.568	3,268,000
2024-06-05	0.790	0.800	0.770	0.780	0.556	3,898,000
2024-06-04	0.770	0.780	0.760	0.780	0.556	2,558,000
2024-06-03	0.770	0.780	0.750	0.760	0.541	3,162,000
2024-05-31	0.770	0.780	0.750	0.750	0.534	5,688,190
2024-05-30	0.780	0.790	0.760	0.770	0.549	3,160,000
2024-05-29	0.800	0.800	0.770	0.780	0.556	906,000
2024-05-28	0.810	0.810	0.770	0.780	0.556	3,650,000
2024-05-27	0.810	0.820	0.790	0.800	0.570	754,000
2024-05-24	0.820	0.820	0.790	0.810	0.577	834,000
2024-05-23	0.810	0.830	0.810	0.810	0.577	3,606,000
2024-05-22	0.820	0.820	0.810	0.820	0.584	614,000
2024-05-21	0.840	0.850	0.800	0.800	0.570	1,834,000
2024-05-20	0.850	0.860	0.850	0.850	0.606	1,600,000
2024-05-17	0.830	0.840	0.820	0.840	0.598	3,144,000
2024-05-16	0.840	0.840	0.820	0.820	0.584	3,722,257
2024-05-14	0.840	0.850	0.830	0.840	0.598	2,242,000
2024-05-13	0.840	0.860	0.830	0.840	0.598	3,336,000
2024-05-10	0.820	0.850	0.820	0.840	0.598	4,777,000

← NewerPage 10 of 21 · 1,230 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-09-15	0.0485 HKD
2026-05-13	0.0492 HKD
2025-09-11	0.0460 HKD
2025-05-20	0.0431 HKD
2024-10-22	0.0473 HKD
2024-06-06	0.0462 HKD
2023-10-23	0.0480 HKD
2023-10-20	0.0523 HKD
2023-06-08	0.0659 HKD
2022-10-10	0.0451 HKD
2022-06-09	0.0345 HKD
2021-11-10	0.0585 HKD
2021-06-15	0.0182 HKD
2020-11-09	0.0448 HKD
2020-05-26	0.0478 HKD
2019-11-14	0.0558 HKD

Open, high, low and close are as traded (HKD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.