Haitong UniTrust International Leasing Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-27	0.760	0.760	0.740	0.750	0.394	2,986,000
2022-05-26	0.740	0.750	0.730	0.740	0.389	1,036,000
2022-05-25	0.760	0.760	0.730	0.740	0.389	2,968,000
2022-05-24	0.750	0.770	0.740	0.760	0.399	1,038,000
2022-05-23	0.760	0.780	0.750	0.770	0.404	2,990,000
2022-05-20	0.760	0.780	0.740	0.740	0.389	1,008,000
2022-05-19	0.740	0.760	0.720	0.740	0.389	3,010,000
2022-05-18	0.770	0.770	0.740	0.740	0.389	1,078,000
2022-05-17	0.760	0.780	0.750	0.760	0.399	2,950,000
2022-05-16	0.750	0.770	0.750	0.750	0.394	1,038,000
2022-05-13	0.770	0.770	0.730	0.750	0.394	2,966,000
2022-05-12	0.780	0.780	0.720	0.730	0.383	1,160,000
2022-05-11	0.800	0.800	0.750	0.750	0.394	2,986,000
2022-05-10	0.800	0.800	0.750	0.770	0.404	1,120,000
2022-05-06	0.830	0.830	0.770	0.800	0.420	3,008,000
2022-05-05	0.810	0.840	0.810	0.820	0.431	3,002,000
2022-05-04	0.780	0.800	0.780	0.800	0.420	1,190,000
2022-05-03	0.800	0.800	0.770	0.790	0.415	2,996,000
2022-04-29	0.770	0.770	0.740	0.770	0.404	2,974,000
2022-04-28	0.780	0.780	0.750	0.760	0.399	1,044,000
2022-04-27	0.780	0.780	0.750	0.780	0.410	2,974,000
2022-04-26	0.780	0.780	0.750	0.750	0.394	1,092,000
2022-04-25	0.820	0.820	0.780	0.790	0.415	3,036,000
2022-04-22	0.810	0.820	0.800	0.810	0.425	1,154,000
2022-04-21	0.790	0.810	0.760	0.800	0.420	2,954,000
2022-04-20	0.810	0.810	0.770	0.770	0.404	3,034,000
2022-04-19	0.840	0.840	0.790	0.800	0.420	1,320,000
2022-04-14	0.820	0.870	0.780	0.820	0.431	3,560,000
2022-04-13	0.840	0.840	0.770	0.780	0.410	1,244,000
2022-04-12	0.750	0.840	0.740	0.840	0.441	3,096,000
2022-04-11	0.780	0.800	0.740	0.740	0.389	1,308,642
2022-04-08	0.790	0.820	0.750	0.810	0.425	2,954,428
2022-04-07	0.800	0.840	0.800	0.810	0.425	1,030,000
2022-04-06	0.780	0.830	0.780	0.830	0.436	2,954,000
2022-04-04	0.770	0.830	0.750	0.820	0.431	2,970,000
2022-04-01	0.810	0.820	0.790	0.790	0.415	1,144,000
2022-03-31	0.810	0.850	0.790	0.810	0.425	1,388,000
2022-03-30	0.800	0.820	0.780	0.780	0.410	3,106,000
2022-03-29	0.830	0.840	0.810	0.810	0.425	1,304,000
2022-03-28	0.820	0.820	0.790	0.820	0.431	2,992,000
2022-03-25	0.850	0.850	0.780	0.790	0.415	1,412,000
2022-03-24	0.840	0.840	0.780	0.810	0.425	3,014,000
2022-03-23	0.800	0.850	0.800	0.820	0.431	3,032,000
2022-03-22	0.760	0.810	0.750	0.800	0.420	1,338,000
2022-03-21	0.780	0.790	0.730	0.740	0.389	3,060,000
2022-03-18	0.670	0.740	0.670	0.730	0.383	1,714,000
2022-03-17	0.720	0.720	0.670	0.670	0.352	2,972,000
2022-03-16	0.600	0.720	0.590	0.720	0.378	1,698,000
2022-03-15	0.700	0.710	0.560	0.600	0.315	2,948,000
2022-03-14	0.720	0.720	0.650	0.660	0.347	1,266,000
2022-03-11	0.770	0.770	0.670	0.680	0.357	2,970,000
2022-03-10	0.730	0.760	0.730	0.740	0.389	1,218,000
2022-03-09	0.790	0.790	0.670	0.720	0.378	3,356,000
2022-03-08	0.830	0.850	0.760	0.770	0.404	1,638,000
2022-03-07	0.860	0.860	0.830	0.830	0.436	2,966,000
2022-03-04	0.870	0.870	0.840	0.850	0.446	3,644,000
2022-03-03	0.870	0.890	0.850	0.870	0.457	1,350,000
2022-03-02	0.880	0.890	0.850	0.860	0.452	3,028,000
2022-03-01	0.870	0.880	0.860	0.880	0.462	1,060,000
2022-02-28	0.880	0.890	0.840	0.880	0.462	2,966,000

← NewerPage 19 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.