Haitong UniTrust International Leasing Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-14	0.830	0.850	0.820	0.840	0.533	3,000,000
2023-08-11	0.820	0.850	0.820	0.850	0.540	3,010,000
2023-08-10	0.830	0.850	0.810	0.850	0.540	1,386,000
2023-08-09	0.840	0.850	0.810	0.810	0.514	3,256,000
2023-08-08	0.830	0.860	0.830	0.840	0.533	2,986,000
2023-08-07	0.850	0.850	0.820	0.830	0.527	3,038,000
2023-08-04	0.850	0.860	0.830	0.850	0.540	2,024,000
2023-08-03	0.860	0.870	0.850	0.870	0.552	1,682,000
2023-08-02	0.890	0.930	0.860	0.870	0.552	2,166,000
2023-08-01	0.900	0.910	0.880	0.890	0.565	1,550,000
2023-07-31	0.870	0.940	0.870	0.880	0.559	2,870,000
2023-07-28	0.890	0.900	0.870	0.870	0.552	3,354,000
2023-07-27	0.900	0.910	0.890	0.890	0.565	1,812,000
2023-07-26	0.950	0.950	0.870	0.880	0.559	3,121,142
2023-07-25	0.980	1.050	0.900	0.920	0.584	3,388,000
2023-07-24	0.920	1.010	0.920	0.990	0.629	3,332,000
2023-07-21	0.880	0.950	0.880	0.950	0.603	3,088,000
2023-07-20	0.870	0.910	0.870	0.910	0.578	3,100,000
2023-07-19	0.850	0.890	0.850	0.890	0.565	3,006,000
2023-07-18	0.840	0.890	0.840	0.860	0.546	3,060,000
2023-07-14	0.840	0.860	0.840	0.850	0.540	1,354,000
2023-07-13	0.840	0.860	0.840	0.840	0.533	1,288,000
2023-07-12	0.850	0.860	0.830	0.830	0.527	1,486,000
2023-07-11	0.830	0.860	0.830	0.850	0.540	1,426,400
2023-07-10	0.860	0.860	0.820	0.860	0.546	1,650,000
2023-07-07	0.850	0.850	0.810	0.830	0.527	1,770,000
2023-07-06	0.850	0.880	0.830	0.840	0.533	3,112,000
2023-07-05	0.860	0.880	0.840	0.850	0.540	2,996,000
2023-07-04	0.900	0.900	0.850	0.860	0.546	1,440,000
2023-07-03	0.910	0.920	0.850	0.860	0.546	3,138,000
2023-06-30	0.900	0.970	0.880	0.910	0.578	3,412,000
2023-06-29	0.860	0.890	0.860	0.890	0.565	1,534,000
2023-06-28	0.830	0.910	0.830	0.880	0.559	2,890,000
2023-06-27	0.810	0.840	0.810	0.840	0.533	3,006,000
2023-06-26	0.810	0.840	0.800	0.840	0.533	1,814,000
2023-06-23	0.830	0.860	0.810	0.820	0.521	3,022,000
2023-06-21	0.830	0.870	0.830	0.850	0.540	3,000,000
2023-06-20	0.830	0.870	0.820	0.870	0.552	1,928,000
2023-06-19	0.830	0.870	0.800	0.850	0.540	3,112,000
2023-06-16	0.800	0.880	0.800	0.830	0.527	3,002,000
2023-06-15	0.810	0.820	0.780	0.810	0.514	1,598,000
2023-06-14	0.820	0.840	0.810	0.810	0.514	3,066,000
2023-06-13	0.790	0.850	0.780	0.840	0.533	1,760,000
2023-06-12	0.790	0.820	0.760	0.820	0.521	2,964,142
2023-06-09	0.820	0.830	0.780	0.800	0.508	1,656,000
2023-06-08	0.800	0.830	0.770	0.820	0.521	1,862,000
2023-06-07	0.840	0.870	0.800	0.840	0.491	3,466,000
2023-06-06	0.780	0.830	0.780	0.820	0.480	1,636,000
2023-06-05	0.810	0.810	0.770	0.800	0.468	3,146,000
2023-06-02	0.800	0.850	0.790	0.800	0.468	2,972,000
2023-06-01	1.080	1.080	0.800	0.830	0.486	5,887,854
2023-05-31	0.770	1.300	0.730	1.160	0.679	13,866,000
2023-05-30	0.760	0.800	0.700	0.750	0.439	4,310,000
2023-05-29	0.740	0.770	0.700	0.720	0.421	1,762,000
2023-05-25	0.740	0.740	0.710	0.730	0.427	2,968,000
2023-05-24	0.730	0.730	0.710	0.720	0.421	1,178,000
2023-05-23	0.770	0.780	0.710	0.730	0.427	2,442,000
2023-05-22	0.810	0.810	0.740	0.750	0.439	3,384,000
2023-05-19	0.850	0.850	0.770	0.790	0.462	4,570,000
2023-05-18	0.860	0.870	0.840	0.850	0.497	1,650,000

← NewerPage 14 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.