Haitong UniTrust International Leasing Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-16	0.455	0.460	0.440	0.450	0.263	3,018,000
2022-11-15	0.440	0.465	0.420	0.460	0.269	3,522,010
2022-11-14	0.435	0.440	0.415	0.440	0.257	2,214,071
2022-11-11	0.430	0.430	0.400	0.425	0.249	3,310,000
2022-11-10	0.440	0.445	0.410	0.420	0.246	3,432,000
2022-11-09	0.475	0.475	0.440	0.465	0.272	1,594,000
2022-11-08	0.480	0.480	0.455	0.470	0.275	2,990,000
2022-11-07	0.470	0.470	0.445	0.465	0.272	1,812,000
2022-11-04	0.450	0.460	0.435	0.460	0.269	3,136,000
2022-11-03	0.475	0.475	0.430	0.440	0.257	3,222,000
2022-11-02	0.465	0.470	0.430	0.465	0.272	1,916,000
2022-11-01	0.480	0.480	0.455	0.455	0.266	1,637,571
2022-10-31	0.500	0.500	0.465	0.475	0.278	1,614,000
2022-10-28	0.500	0.520	0.475	0.510	0.298	3,246,000
2022-10-27	0.560	0.560	0.500	0.510	0.298	1,482,000
2022-10-26	0.550	0.570	0.530	0.530	0.310	3,034,000
2022-10-25	0.580	0.580	0.540	0.560	0.328	1,719,858
2022-10-24	0.600	0.620	0.560	0.580	0.339	3,032,000
2022-10-21	0.610	0.620	0.580	0.590	0.345	3,236,000
2022-10-20	0.650	0.650	0.610	0.610	0.357	1,794,000
2022-10-19	0.690	0.690	0.640	0.640	0.374	2,952,000
2022-10-18	0.620	0.690	0.620	0.670	0.392	1,486,000
2022-10-17	0.620	0.630	0.610	0.630	0.369	2,954,000
2022-10-14	0.640	0.640	0.610	0.620	0.363	3,120,000
2022-10-13	0.620	0.630	0.610	0.630	0.369	1,428,000
2022-10-12	0.670	0.670	0.610	0.620	0.363	2,978,000
2022-10-11	0.620	0.640	0.610	0.640	0.374	1,310,000
2022-10-10	0.630	0.640	0.600	0.630	0.369	2,990,000
2022-10-07	0.690	0.690	0.650	0.680	0.371	1,214,000
2022-10-06	0.720	0.730	0.660	0.690	0.377	3,440,000
2022-10-05	0.720	0.730	0.710	0.720	0.393	1,084,000
2022-10-03	0.720	0.730	0.690	0.730	0.399	2,988,000
2022-09-30	0.710	0.730	0.690	0.730	0.399	1,180,000
2022-09-29	0.750	0.750	0.710	0.720	0.393	2,990,000
2022-09-28	0.720	0.750	0.690	0.750	0.410	1,534,000
2022-09-27	0.700	0.740	0.680	0.740	0.404	2,979,171
2022-09-26	0.720	0.730	0.690	0.700	0.382	1,151,571
2022-09-23	0.720	0.720	0.700	0.720	0.393	2,958,000
2022-09-22	0.730	0.740	0.700	0.720	0.393	1,010,000
2022-09-21	0.770	0.770	0.720	0.720	0.393	2,952,000
2022-09-20	0.770	0.770	0.740	0.760	0.415	1,040,000
2022-09-19	0.770	0.780	0.740	0.780	0.426	2,972,000
2022-09-16	0.750	0.770	0.720	0.770	0.421	1,488,000
2022-09-15	0.750	0.760	0.730	0.750	0.410	2,984,000
2022-09-14	0.750	0.750	0.720	0.740	0.404	1,264,000
2022-09-13	0.740	0.760	0.740	0.760	0.415	2,946,010
2022-09-09	0.760	0.770	0.740	0.750	0.410	2,974,000
2022-09-08	0.730	0.760	0.720	0.760	0.415	1,032,000
2022-09-07	0.690	0.730	0.690	0.730	0.399	2,988,000
2022-09-06	0.710	0.710	0.700	0.700	0.382	1,140,000
2022-09-05	0.720	0.720	0.700	0.720	0.393	3,054,000
2022-09-02	0.730	0.730	0.710	0.720	0.393	1,078,000
2022-09-01	0.730	0.740	0.710	0.740	0.404	2,984,215
2022-08-31	0.740	0.740	0.720	0.740	0.404	1,286,000
2022-08-30	0.760	0.770	0.730	0.750	0.410	2,960,000
2022-08-29	0.740	0.770	0.740	0.770	0.421	1,218,000
2022-08-26	0.750	0.760	0.740	0.760	0.415	3,030,000
2022-08-25	0.730	0.750	0.730	0.750	0.410	770,000
2022-08-24	0.760	0.760	0.730	0.740	0.404	3,004,000
2022-08-23	0.820	0.820	0.750	0.750	0.410	1,852,000

← NewerPage 17 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.