Haitong UniTrust International Leasing Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-16	0.870	0.920	0.850	0.910	0.532	1,908,000
2023-02-15	0.890	0.890	0.840	0.870	0.509	3,143,000
2023-02-14	0.830	0.900	0.820	0.860	0.503	1,836,000
2023-02-13	0.820	0.850	0.800	0.830	0.486	3,030,000
2023-02-10	0.810	0.850	0.790	0.840	0.491	1,496,000
2023-02-09	0.830	0.830	0.780	0.820	0.480	3,098,000
2023-02-08	0.810	0.840	0.810	0.830	0.486	1,564,057
2023-02-07	0.790	0.860	0.770	0.830	0.486	3,160,000
2023-02-06	0.850	0.870	0.750	0.790	0.462	3,704,000
2023-02-03	0.900	0.900	0.840	0.850	0.497	3,100,000
2023-02-02	0.900	0.900	0.860	0.890	0.521	3,090,000
2023-02-01	0.930	0.930	0.870	0.890	0.521	1,790,000
2023-01-31	0.820	0.950	0.810	0.930	0.544	6,576,000
2023-01-30	0.840	0.840	0.770	0.830	0.486	3,046,000
2023-01-27	0.820	0.830	0.770	0.820	0.480	3,434,000
2023-01-26	0.830	0.830	0.780	0.790	0.462	1,212,000
2023-01-20	0.840	0.850	0.810	0.820	0.480	3,114,543
2023-01-19	0.870	0.870	0.770	0.830	0.486	3,428,000
2023-01-18	0.860	0.890	0.770	0.830	0.486	3,250,000
2023-01-17	0.770	0.950	0.720	0.870	0.509	4,952,000
2023-01-16	0.770	0.780	0.730	0.760	0.445	3,032,000
2023-01-13	0.740	0.760	0.710	0.740	0.433	3,326,000
2023-01-12	0.680	0.740	0.640	0.740	0.433	1,016,000
2023-01-11	0.670	0.700	0.650	0.680	0.398	282,000
2023-01-10	0.610	0.650	0.600	0.630	0.369	1,170,000
2023-01-09	0.630	0.670	0.560	0.600	0.351	4,514,000
2023-01-06	0.680	0.680	0.610	0.630	0.369	2,240,000
2023-01-05	0.710	0.710	0.620	0.680	0.398	1,018,714
2023-01-04	0.760	0.760	0.730	0.750	0.439	384,000
2023-01-03	0.840	0.840	0.750	0.770	0.451	2,154,000
2022-12-30	0.720	0.860	0.710	0.850	0.497	7,237,000
2022-12-29	0.660	0.730	0.660	0.730	0.427	4,410,000
2022-12-28	0.620	0.680	0.620	0.670	0.392	2,378,000
2022-12-23	0.560	0.650	0.560	0.620	0.363	4,942,000
2022-12-22	0.590	0.600	0.550	0.570	0.334	3,190,000
2022-12-21	0.560	0.580	0.550	0.580	0.339	3,270,000
2022-12-20	0.580	0.580	0.530	0.560	0.328	1,748,000
2022-12-19	0.580	0.630	0.540	0.570	0.334	3,018,000
2022-12-16	0.570	0.590	0.540	0.550	0.322	3,026,000
2022-12-15	0.570	0.570	0.550	0.570	0.334	1,336,000
2022-12-14	0.540	0.560	0.520	0.550	0.322	3,012,000
2022-12-13	0.580	0.580	0.530	0.530	0.310	1,271,429
2022-12-12	0.570	0.580	0.540	0.550	0.322	3,262,357
2022-12-09	0.580	0.590	0.570	0.580	0.339	1,690,000
2022-12-08	0.550	0.580	0.540	0.580	0.339	2,426,071
2022-12-07	0.530	0.560	0.520	0.560	0.328	3,978,142
2022-12-06	0.520	0.530	0.500	0.530	0.310	3,162,000
2022-12-05	0.510	0.530	0.500	0.520	0.304	3,382,000
2022-12-02	0.490	0.510	0.480	0.500	0.293	1,458,000
2022-12-01	0.500	0.510	0.485	0.485	0.284	1,488,000
2022-11-30	0.510	0.520	0.490	0.495	0.290	1,822,000
2022-11-29	0.490	0.520	0.490	0.510	0.298	3,276,000
2022-11-28	0.480	0.500	0.460	0.490	0.287	1,724,000
2022-11-25	0.465	0.475	0.455	0.475	0.278	3,106,000
2022-11-24	0.440	0.455	0.430	0.455	0.266	1,464,928
2022-11-23	0.430	0.435	0.420	0.435	0.255	3,120,000
2022-11-22	0.445	0.450	0.425	0.435	0.255	1,228,000
2022-11-21	0.440	0.445	0.425	0.445	0.260	2,988,000
2022-11-18	0.435	0.440	0.425	0.430	0.252	3,148,000
2022-11-17	0.445	0.460	0.425	0.440	0.257	1,654,000

← NewerPage 16 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.