Haitong UniTrust International Leasing Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-23	0.820	0.820	0.750	0.750	0.410	1,852,000
2022-08-22	0.810	0.830	0.810	0.820	0.448	2,947,785
2022-08-19	0.820	0.820	0.790	0.820	0.448	1,340,285
2022-08-18	0.830	0.830	0.810	0.820	0.448	2,946,000
2022-08-17	0.830	0.830	0.810	0.820	0.448	1,076,000
2022-08-16	0.820	0.830	0.800	0.830	0.453	2,958,000
2022-08-15	0.830	0.830	0.800	0.830	0.453	1,200,000
2022-08-12	0.810	0.820	0.800	0.820	0.448	2,945,343
2022-08-11	0.810	0.820	0.770	0.810	0.442	1,030,000
2022-08-10	0.820	0.840	0.800	0.810	0.442	2,952,000
2022-08-09	0.820	0.820	0.800	0.810	0.442	1,014,000
2022-08-08	0.840	0.840	0.800	0.820	0.448	2,956,000
2022-08-05	0.820	0.830	0.800	0.830	0.453	1,040,000
2022-08-04	0.820	0.830	0.790	0.830	0.453	3,098,000
2022-08-03	0.790	0.840	0.790	0.830	0.453	2,944,000
2022-08-02	0.780	0.800	0.760	0.800	0.437	1,030,000
2022-08-01	0.810	0.810	0.760	0.800	0.437	2,950,000
2022-07-29	0.850	0.850	0.780	0.810	0.442	1,028,000
2022-07-28	0.810	0.840	0.770	0.840	0.459	2,982,000
2022-07-27	0.820	0.820	0.770	0.770	0.421	1,212,000
2022-07-26	0.810	0.830	0.780	0.830	0.453	2,958,000
2022-07-25	0.810	0.820	0.770	0.810	0.442	1,028,128
2022-07-22	0.820	0.860	0.780	0.790	0.432	2,963,571
2022-07-21	0.760	0.820	0.760	0.820	0.448	2,958,000
2022-07-20	0.770	0.770	0.750	0.750	0.410	1,028,000
2022-07-19	0.760	0.790	0.750	0.780	0.426	2,950,000
2022-07-18	0.730	0.770	0.730	0.760	0.415	2,996,000
2022-07-15	0.770	0.770	0.720	0.750	0.410	1,046,000
2022-07-14	0.770	0.770	0.720	0.760	0.415	2,994,000
2022-07-13	0.770	0.790	0.750	0.750	0.410	1,200,000
2022-07-12	0.780	0.790	0.750	0.790	0.432	2,948,000
2022-07-11	0.850	0.850	0.770	0.770	0.421	1,516,000
2022-07-08	0.830	0.860	0.820	0.830	0.453	2,942,214
2022-07-07	0.840	0.840	0.800	0.820	0.448	1,018,000
2022-07-06	0.850	0.860	0.820	0.830	0.453	2,952,000
2022-07-05	0.860	0.860	0.820	0.830	0.453	1,008,000
2022-07-04	0.840	0.840	0.820	0.840	0.459	2,952,000
2022-06-30	0.840	0.870	0.830	0.850	0.464	2,960,057
2022-06-29	0.880	0.900	0.840	0.850	0.464	1,252,000
2022-06-28	0.850	0.870	0.830	0.870	0.475	2,942,000
2022-06-27	0.850	0.850	0.810	0.840	0.459	1,026,000
2022-06-24	0.850	0.860	0.830	0.850	0.464	2,986,000
2022-06-23	0.880	0.880	0.850	0.860	0.470	1,208,000
2022-06-22	0.850	0.890	0.830	0.870	0.475	2,964,000
2022-06-21	0.850	0.880	0.820	0.850	0.464	1,274,000
2022-06-20	0.870	0.880	0.810	0.820	0.448	2,988,000
2022-06-17	0.870	0.870	0.820	0.840	0.459	1,046,000
2022-06-16	0.860	0.870	0.830	0.850	0.464	2,990,000
2022-06-15	0.860	0.870	0.840	0.860	0.470	1,074,000
2022-06-14	0.820	0.840	0.810	0.840	0.459	2,984,000
2022-06-13	0.840	0.850	0.800	0.830	0.453	1,080,000
2022-06-10	0.850	0.860	0.820	0.840	0.459	3,016,000
2022-06-09	0.850	0.870	0.840	0.850	0.464	1,126,000
2022-06-08	0.880	0.900	0.850	0.890	0.467	3,023,570
2022-06-07	0.890	0.890	0.840	0.860	0.452	1,410,000
2022-06-06	0.830	0.880	0.810	0.880	0.462	3,084,000
2022-06-02	0.820	0.830	0.800	0.800	0.420	1,126,000
2022-06-01	0.790	0.830	0.780	0.820	0.431	2,964,000
2022-05-31	0.760	0.810	0.760	0.780	0.410	3,152,000
2022-05-30	0.760	0.760	0.750	0.760	0.399	1,072,000

← NewerPage 18 of 21 · 1,229 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.