Haitong UniTrust International Leasing Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-17	0.860	0.890	0.850	0.870	0.509	3,154,000
2023-05-16	0.830	0.860	0.830	0.850	0.497	2,994,000
2023-05-15	0.840	0.850	0.820	0.840	0.491	1,759,571
2023-05-12	0.890	0.890	0.840	0.840	0.491	1,364,000
2023-05-11	0.850	0.880	0.850	0.870	0.509	3,016,000
2023-05-10	0.850	0.850	0.840	0.850	0.497	1,257,960
2023-05-09	0.870	0.870	0.840	0.850	0.497	3,136,000
2023-05-08	0.860	0.870	0.840	0.840	0.491	3,252,068
2023-05-05	0.860	0.860	0.850	0.860	0.503	1,084,000
2023-05-04	0.870	0.870	0.830	0.850	0.497	2,992,400
2023-05-03	0.860	0.860	0.830	0.860	0.503	1,946,100
2023-05-02	0.940	0.940	0.850	0.850	0.497	3,068,000
2023-04-28	0.910	0.950	0.890	0.890	0.521	2,466,000
2023-04-27	0.890	0.910	0.870	0.900	0.527	2,992,000
2023-04-26	0.860	0.880	0.860	0.880	0.515	1,458,000
2023-04-25	0.890	0.890	0.850	0.850	0.497	3,018,643
2023-04-24	0.870	0.890	0.860	0.870	0.509	2,966,057
2023-04-21	0.870	0.890	0.860	0.870	0.509	1,760,000
2023-04-20	0.870	0.880	0.860	0.860	0.503	1,284,000
2023-04-19	0.920	0.920	0.860	0.870	0.509	3,338,000
2023-04-18	0.930	0.950	0.920	0.920	0.538	2,946,000
2023-04-17	0.880	0.930	0.880	0.930	0.544	3,224,000
2023-04-14	0.850	0.890	0.850	0.880	0.515	3,126,000
2023-04-13	0.890	0.890	0.840	0.870	0.509	1,486,000
2023-04-12	0.880	0.910	0.860	0.870	0.509	1,376,000
2023-04-11	0.870	0.910	0.860	0.910	0.532	2,982,000
2023-04-06	0.890	0.910	0.860	0.860	0.503	1,390,000
2023-04-04	0.890	0.920	0.890	0.890	0.521	1,252,000
2023-04-03	0.960	0.960	0.890	0.890	0.521	3,034,000
2023-03-31	0.870	0.950	0.860	0.940	0.550	2,986,000
2023-03-30	0.950	0.960	0.840	0.860	0.503	3,906,000
2023-03-29	0.910	0.980	0.910	0.950	0.556	3,184,400
2023-03-28	0.900	0.970	0.890	0.960	0.562	1,932,000
2023-03-27	0.850	0.910	0.850	0.890	0.521	2,148,714
2023-03-24	0.850	0.860	0.840	0.850	0.497	2,966,000
2023-03-23	0.860	0.870	0.830	0.840	0.491	2,970,000
2023-03-22	0.870	0.900	0.850	0.850	0.497	1,328,000
2023-03-21	0.840	0.890	0.840	0.880	0.515	3,188,000
2023-03-20	0.830	0.890	0.830	0.840	0.491	3,230,000
2023-03-17	0.870	0.890	0.840	0.840	0.491	1,554,000
2023-03-16	0.930	0.930	0.840	0.840	0.491	2,200,000
2023-03-15	0.900	0.930	0.880	0.920	0.538	1,744,000
2023-03-14	0.900	0.900	0.810	0.870	0.509	3,032,000
2023-03-13	0.940	0.940	0.840	0.840	0.491	2,284,128
2023-03-10	1.020	1.020	0.920	0.930	0.544	3,126,000
2023-03-09	0.960	1.020	0.940	1.000	0.585	3,272,000
2023-03-08	0.930	0.950	0.900	0.950	0.556	1,358,000
2023-03-07	0.930	0.970	0.890	0.900	0.527	3,058,000
2023-03-06	0.940	0.950	0.910	0.930	0.544	2,994,000
2023-03-03	0.940	0.960	0.920	0.940	0.550	1,368,000
2023-03-02	0.990	0.990	0.930	0.940	0.550	3,062,000
2023-03-01	1.020	1.030	0.940	1.000	0.585	1,952,714
2023-02-28	0.880	1.200	0.870	1.020	0.597	3,226,000
2023-02-27	0.930	0.930	0.870	0.890	0.521	3,148,000
2023-02-24	0.910	0.910	0.860	0.880	0.515	1,274,000
2023-02-23	0.930	0.930	0.870	0.890	0.521	3,048,000
2023-02-22	0.940	0.940	0.880	0.920	0.538	3,012,000
2023-02-21	0.890	0.940	0.890	0.920	0.538	1,300,000
2023-02-20	0.910	0.930	0.870	0.910	0.532	3,120,000
2023-02-17	0.890	0.950	0.890	0.910	0.532	1,330,000

← NewerPage 15 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.