Haitong UniTrust International Leasing Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-10	0.840	0.850	0.810	0.830	0.591	2,960,000
2023-11-09	0.880	0.880	0.820	0.820	0.584	2,454,171
2023-11-08	0.870	0.890	0.860	0.870	0.620	2,954,000
2023-11-07	0.910	0.920	0.880	0.900	0.641	1,771,000
2023-11-06	0.910	0.910	0.880	0.880	0.627	3,034,000
2023-11-03	0.890	0.900	0.870	0.900	0.641	1,530,971
2023-11-02	0.900	0.900	0.860	0.870	0.620	3,012,000
2023-11-01	0.930	0.930	0.860	0.860	0.613	1,546,000
2023-10-31	0.930	0.950	0.890	0.900	0.641	1,886,000
2023-10-30	0.890	0.950	0.890	0.940	0.670	1,920,000
2023-10-27	0.850	0.910	0.850	0.870	0.620	3,102,000
2023-10-26	0.870	0.870	0.840	0.850	0.606	3,094,000
2023-10-25	0.960	0.960	0.820	0.850	0.606	2,310,000
2023-10-24	0.870	0.920	0.860	0.920	0.655	3,158,086
2023-10-20	0.900	0.900	0.860	0.870	0.586	1,288,000
2023-10-19	0.950	0.950	0.910	0.920	0.584	1,782,000
2023-10-18	0.920	0.950	0.920	0.940	0.597	1,222,000
2023-10-17	0.920	0.950	0.920	0.920	0.584	3,042,000
2023-10-16	0.930	0.950	0.910	0.940	0.597	2,958,000
2023-10-13	0.920	0.940	0.900	0.920	0.584	2,948,904
2023-10-12	0.950	0.950	0.900	0.900	0.571	1,586,000
2023-10-11	0.960	0.960	0.920	0.950	0.603	3,048,000
2023-10-10	0.930	0.950	0.900	0.950	0.603	3,138,000
2023-10-09	0.940	0.990	0.900	0.900	0.571	932,000
2023-10-06	0.890	0.930	0.870	0.920	0.584	4,448,000
2023-10-05	0.910	0.920	0.860	0.860	0.546	1,828,000
2023-10-04	0.880	0.900	0.860	0.900	0.571	3,542,000
2023-10-03	0.970	0.970	0.860	0.870	0.552	5,336,000
2023-09-29	0.930	1.060	0.930	0.980	0.622	4,040,000
2023-09-28	0.920	0.960	0.890	0.920	0.584	3,032,000
2023-09-27	0.880	0.940	0.860	0.930	0.590	3,598,000
2023-09-26	0.890	0.920	0.860	0.860	0.546	2,994,000
2023-09-25	0.930	0.930	0.860	0.890	0.565	1,718,000
2023-09-22	0.860	0.890	0.860	0.890	0.565	1,344,000
2023-09-21	0.870	0.890	0.850	0.850	0.540	2,984,000
2023-09-20	0.840	0.880	0.840	0.870	0.552	1,128,000
2023-09-19	0.880	0.880	0.850	0.860	0.546	2,992,000
2023-09-18	0.860	0.910	0.860	0.890	0.565	3,170,000
2023-09-15	0.870	0.920	0.870	0.900	0.571	4,178,000
2023-09-14	0.870	0.880	0.860	0.880	0.559	1,978,000
2023-09-13	0.860	0.880	0.860	0.860	0.546	3,124,000
2023-09-12	0.860	0.870	0.850	0.850	0.540	1,662,000
2023-09-11	0.850	0.880	0.850	0.860	0.546	2,636,000
2023-09-07	0.820	0.880	0.820	0.880	0.559	3,054,000
2023-09-06	0.840	0.860	0.840	0.850	0.540	1,826,000
2023-09-05	0.840	0.850	0.820	0.850	0.540	3,026,000
2023-09-04	0.870	0.870	0.810	0.830	0.527	2,548,228
2023-08-31	0.880	0.920	0.860	0.870	0.552	3,268,000
2023-08-30	0.850	0.890	0.850	0.860	0.546	2,196,000
2023-08-29	0.830	0.860	0.830	0.840	0.533	2,968,000
2023-08-28	0.820	0.860	0.820	0.850	0.540	1,754,295
2023-08-25	0.850	0.860	0.820	0.820	0.521	3,000,357
2023-08-24	0.820	0.860	0.820	0.830	0.527	1,568,000
2023-08-23	0.810	0.860	0.810	0.850	0.540	2,488,000
2023-08-22	0.800	0.870	0.790	0.830	0.527	4,024,000
2023-08-21	0.760	0.860	0.760	0.800	0.508	3,828,070
2023-08-18	0.790	0.810	0.780	0.810	0.514	2,527,576
2023-08-17	0.790	0.810	0.750	0.810	0.514	3,088,000
2023-08-16	0.800	0.800	0.790	0.790	0.502	3,174,000
2023-08-15	0.830	0.900	0.790	0.820	0.521	3,358,000

← NewerPage 13 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.