Haitong UniTrust International Leasing Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-09	0.830	0.830	0.820	0.820	0.584	2,422,000
2024-05-08	0.840	0.840	0.810	0.830	0.591	4,520,000
2024-05-07	0.850	0.860	0.830	0.850	0.606	3,096,000
2024-05-06	0.860	0.870	0.840	0.850	0.606	4,072,000
2024-05-03	0.860	0.880	0.860	0.880	0.627	1,844,000
2024-05-02	0.850	0.900	0.840	0.880	0.627	3,522,000
2024-04-30	0.880	0.920	0.850	0.860	0.613	2,332,000
2024-04-29	0.840	0.890	0.840	0.890	0.634	3,048,000
2024-04-26	0.830	0.840	0.820	0.840	0.598	1,942,000
2024-04-25	0.850	0.860	0.820	0.830	0.591	3,374,000
2024-04-24	0.850	0.850	0.830	0.840	0.598	1,782,000
2024-04-23	0.860	0.860	0.820	0.830	0.591	3,480,000
2024-04-22	0.890	0.890	0.820	0.820	0.584	1,754,000
2024-04-19	0.900	0.900	0.860	0.870	0.620	3,040,000
2024-04-18	0.900	0.920	0.880	0.890	0.634	1,972,000
2024-04-17	0.900	0.930	0.890	0.910	0.648	2,978,000
2024-04-16	0.970	0.970	0.900	0.900	0.641	1,772,000
2024-04-15	0.970	0.980	0.920	0.930	0.663	3,088,000
2024-04-12	0.980	1.000	0.970	0.980	0.698	2,956,000
2024-04-11	1.020	1.020	0.980	0.980	0.698	2,034,000
2024-04-10	0.950	1.020	0.950	1.020	0.727	3,028,000
2024-04-09	0.990	1.000	0.960	0.960	0.684	1,466,000
2024-04-08	0.960	1.010	0.950	1.000	0.712	3,026,000
2024-04-05	1.000	1.010	0.960	0.960	0.684	1,824,000
2024-04-03	1.050	1.050	0.970	1.010	0.720	3,114,000
2024-04-02	1.020	1.070	0.990	1.000	0.712	3,204,000
2024-03-28	1.110	1.110	1.050	1.050	0.748	1,132,000
2024-03-27	1.100	1.100	1.060	1.070	0.762	2,972,000
2024-03-26	1.100	1.120	1.060	1.070	0.762	1,192,000
2024-03-25	1.040	1.100	1.040	1.100	0.784	2,989,342
2024-03-22	1.180	1.180	1.050	1.050	0.748	1,890,000
2024-03-21	1.090	1.190	1.080	1.170	0.834	1,926,500
2024-03-20	1.060	1.090	1.050	1.070	0.762	2,968,000
2024-03-19	1.080	1.090	1.050	1.060	0.755	2,994,000
2024-03-18	1.100	1.100	1.050	1.050	0.748	3,030,000
2024-03-15	1.100	1.130	1.050	1.060	0.755	1,326,000
2024-03-14	1.020	1.090	1.010	1.080	0.769	3,036,000
2024-03-13	1.140	1.140	1.000	1.000	0.712	3,148,857
2024-03-12	1.070	1.130	1.070	1.130	0.805	3,008,000
2024-03-11	1.060	1.080	1.040	1.050	0.748	2,943,000
2024-03-08	1.040	1.080	1.040	1.060	0.755	3,024,000
2024-03-07	1.060	1.100	1.030	1.050	0.748	1,490,000
2024-03-06	1.070	1.140	1.060	1.070	0.762	1,648,000
2024-03-05	1.090	1.120	1.070	1.070	0.762	1,240,000
2024-03-04	1.020	1.080	1.010	1.060	0.755	3,050,000
2024-03-01	0.980	1.020	0.980	1.020	0.727	2,019,844
2024-02-29	1.040	1.070	0.980	0.980	0.698	2,153,130
2024-02-28	1.070	1.090	1.020	1.050	0.748	2,978,000
2024-02-27	1.080	1.100	1.050	1.080	0.769	1,324,000
2024-02-26	1.050	1.070	1.010	1.070	0.762	3,030,000
2024-02-23	1.050	1.050	1.010	1.020	0.727	1,334,000
2024-02-22	1.060	1.060	0.970	1.020	0.727	3,050,000
2024-02-21	1.060	1.090	1.010	1.080	0.769	2,950,000
2024-02-20	1.030	1.070	1.010	1.020	0.727	2,988,000
2024-02-19	0.990	1.040	0.980	1.030	0.734	1,684,000
2024-02-16	1.050	1.060	1.000	1.040	0.741	1,616,000
2024-02-15	0.960	1.020	0.920	1.020	0.727	1,902,000
2024-02-14	1.100	1.100	0.950	0.950	0.677	1,524,000
2024-02-09	1.070	1.130	1.040	1.120	0.798	752,000
2024-02-08	1.110	1.120	1.020	1.080	0.769	2,982,000

← NewerPage 11 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.