Haitong UniTrust International Leasing Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-07	1.020	1.080	0.990	1.080	0.769	3,082,000
2024-02-06	0.950	1.010	0.880	1.010	0.720	2,766,000
2024-02-05	0.950	1.000	0.930	0.940	0.670	3,064,000
2024-02-02	0.910	0.970	0.910	0.950	0.677	3,024,000
2024-02-01	0.930	0.930	0.890	0.900	0.641	4,712,000
2024-01-31	0.910	0.930	0.870	0.920	0.655	2,236,000
2024-01-30	0.900	0.900	0.880	0.900	0.641	1,090,000
2024-01-29	0.910	0.930	0.870	0.870	0.620	1,172,000
2024-01-26	0.880	0.910	0.880	0.900	0.641	4,116,000
2024-01-25	0.840	0.980	0.840	0.910	0.648	3,562,000
2024-01-24	0.870	0.870	0.850	0.860	0.613	2,952,000
2024-01-23	0.860	0.860	0.830	0.830	0.591	1,218,000
2024-01-22	0.850	0.860	0.830	0.840	0.598	5,478,000
2024-01-19	0.820	0.900	0.810	0.850	0.606	2,604,000
2024-01-18	0.810	0.850	0.780	0.810	0.577	4,270,000
2024-01-17	0.800	0.820	0.750	0.800	0.570	4,856,000
2024-01-16	0.800	0.800	0.780	0.800	0.570	5,860,000
2024-01-15	0.770	0.780	0.770	0.770	0.549	1,542,000
2024-01-12	0.780	0.790	0.770	0.780	0.556	2,196,000
2024-01-11	0.790	0.810	0.790	0.800	0.570	3,470,000
2024-01-10	0.770	0.820	0.770	0.820	0.584	4,976,000
2024-01-09	0.770	0.780	0.760	0.780	0.556	2,950,000
2024-01-08	0.780	0.790	0.770	0.770	0.549	1,480,000
2024-01-05	0.780	0.790	0.780	0.780	0.556	1,418,000
2024-01-04	0.790	0.800	0.790	0.800	0.570	3,014,000
2024-01-03	0.770	0.810	0.770	0.810	0.577	3,174,000
2024-01-02	0.820	0.830	0.770	0.770	0.549	2,474,000
2023-12-29	0.830	0.850	0.820	0.820	0.584	3,706,000
2023-12-28	0.810	0.840	0.810	0.820	0.584	1,988,000
2023-12-27	0.810	0.830	0.800	0.820	0.584	2,178,342
2023-12-22	0.790	0.820	0.780	0.810	0.577	5,572,000
2023-12-21	0.800	0.800	0.780	0.780	0.556	2,342,000
2023-12-20	0.800	0.840	0.780	0.780	0.556	3,333,400
2023-12-19	0.820	0.820	0.790	0.790	0.563	1,928,000
2023-12-18	0.780	0.840	0.770	0.790	0.563	3,730,000
2023-12-15	0.790	0.800	0.780	0.790	0.563	1,702,000
2023-12-14	0.780	0.810	0.780	0.790	0.563	3,444,000
2023-12-13	0.780	0.810	0.780	0.780	0.556	2,274,000
2023-12-12	0.780	0.790	0.770	0.780	0.556	3,182,000
2023-12-11	0.780	0.800	0.770	0.770	0.549	1,204,000
2023-12-08	0.760	0.810	0.760	0.770	0.549	3,044,000
2023-12-07	0.750	0.790	0.740	0.780	0.556	3,016,000
2023-12-06	0.750	0.760	0.740	0.740	0.527	2,968,000
2023-12-05	0.750	0.780	0.730	0.760	0.541	3,104,000
2023-12-04	0.740	0.760	0.730	0.730	0.520	1,756,000
2023-12-01	0.790	0.790	0.730	0.730	0.520	4,078,000
2023-11-30	0.830	0.840	0.770	0.790	0.563	4,944,000
2023-11-29	0.810	0.870	0.810	0.830	0.591	4,452,000
2023-11-28	0.770	0.830	0.770	0.810	0.577	4,100,000
2023-11-27	0.780	0.800	0.780	0.780	0.556	3,034,000
2023-11-24	0.770	0.800	0.770	0.790	0.563	3,026,000
2023-11-23	0.780	0.790	0.760	0.780	0.556	3,132,000
2023-11-22	0.780	0.790	0.770	0.780	0.556	1,090,000
2023-11-21	0.790	0.790	0.770	0.780	0.556	1,912,000
2023-11-20	0.790	0.890	0.780	0.780	0.556	4,214,000
2023-11-17	0.790	0.800	0.780	0.800	0.570	2,988,000
2023-11-16	0.810	0.810	0.790	0.800	0.570	870,000
2023-11-15	0.830	0.830	0.790	0.800	0.570	2,060,000
2023-11-14	0.790	0.840	0.790	0.820	0.584	3,010,000
2023-11-13	0.810	0.830	0.790	0.790	0.563	3,158,000

← NewerPage 12 of 21 · 1,228 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.