Haitong UniTrust International Leasing Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-25	0.890	0.900	0.860	0.880	0.462	2,994,000
2022-02-24	0.910	0.920	0.880	0.880	0.462	1,062,000
2022-02-23	0.900	0.910	0.890	0.910	0.478	2,974,000
2022-02-22	0.910	0.910	0.880	0.890	0.467	1,154,000
2022-02-21	0.900	0.900	0.870	0.900	0.473	2,973,642
2022-02-18	0.950	0.950	0.880	0.890	0.467	2,956,000
2022-02-17	0.950	0.950	0.900	0.900	0.473	1,306,000
2022-02-16	0.950	0.980	0.890	0.920	0.483	2,976,000
2022-02-15	0.930	0.950	0.910	0.940	0.494	1,086,000
2022-02-14	0.930	0.960	0.890	0.920	0.483	2,974,671
2022-02-11	0.900	0.930	0.900	0.920	0.483	2,988,100
2022-02-10	0.890	0.920	0.860	0.890	0.467	1,120,000
2022-02-09	0.920	0.920	0.880	0.890	0.467	2,960,000
2022-02-08	0.840	0.910	0.840	0.870	0.457	1,128,000
2022-02-07	0.870	0.900	0.870	0.870	0.457	2,958,000
2022-02-04	0.930	0.930	0.850	0.890	0.467	1,066,000
2022-01-31	0.880	0.880	0.880	0.880	0.462	10,000
2022-01-28	0.880	0.880	0.840	0.880	0.462	2,946,000
2022-01-27	0.850	0.900	0.850	0.860	0.452	460,000
2022-01-26	0.910	0.930	0.880	0.880	0.462	2,996,000
2022-01-25	0.980	0.980	0.890	0.890	0.467	996,000
2022-01-24	0.970	0.980	0.940	0.980	0.515	2,948,000
2022-01-21	0.960	0.960	0.940	0.960	0.504	330,000
2022-01-20	0.990	0.990	0.930	0.950	0.499	2,956,000
2022-01-19	1.020	1.020	0.930	0.950	0.499	436,000
2022-01-18	1.030	1.040	0.970	0.990	0.520	2,934,000
2022-01-17	1.020	1.020	0.970	0.980	0.515	366,000
2022-01-14	0.910	0.990	0.910	0.990	0.520	2,990,000
2022-01-13	1.000	1.000	0.920	0.940	0.494	400,000
2022-01-12	1.030	1.030	0.940	0.960	0.504	2,954,114
2022-01-11	0.970	0.990	0.940	0.990	0.520	384,000
2022-01-10	0.970	1.000	0.920	0.960	0.504	2,948,000
2022-01-07	1.050	1.050	0.900	0.970	0.509	2,952,000
2022-01-06	1.040	1.040	0.970	0.990	0.520	332,000
2022-01-05	1.040	1.040	0.930	0.980	0.515	2,966,000
2022-01-04	1.010	1.020	0.980	0.990	0.520	360,000
2022-01-03	1.020	1.020	0.960	0.960	0.504	2,950,000
2021-12-31	0.890	1.060	0.880	1.030	0.541	427,998
2021-12-30	0.900	0.900	0.840	0.890	0.467	3,872,200
2021-12-29	0.910	0.910	0.850	0.900	0.473	390,000
2021-12-28	0.920	0.920	0.870	0.870	0.457	3,050,000
2021-12-24	0.930	0.930	0.890	0.920	0.483	128,000
2021-12-23	0.970	0.970	0.870	0.920	0.483	3,114,000
2021-12-22	1.000	1.010	0.910	0.940	0.494	600,000
2021-12-21	0.900	0.990	0.830	0.990	0.520	3,654,000
2021-12-20	1.000	1.010	0.870	0.890	0.467	410,857
2021-12-17	0.930	1.000	0.910	0.960	0.504	2,944,000
2021-12-16	0.940	0.940	0.910	0.910	0.478	360,000
2021-12-15	0.950	0.950	0.920	0.940	0.494	2,934,000
2021-12-14	1.000	1.000	0.930	0.960	0.504	2,940,000
2021-12-13	1.010	1.020	0.980	0.980	0.515	392,000
2021-12-10	1.010	1.010	0.990	1.000	0.525	2,946,000
2021-12-09	1.010	1.020	1.000	1.010	0.530	384,000
2021-12-08	1.000	1.020	0.990	1.020	0.536	2,958,000
2021-12-07	1.060	1.060	0.990	0.990	0.520	762,000
2021-12-06	1.080	1.090	1.030	1.030	0.541	2,967,171
2021-12-03	1.070	1.080	1.030	1.070	0.562	2,964,000
2021-12-02	1.070	1.080	1.040	1.040	0.546	352,000
2021-12-01	1.110	1.110	1.030	1.080	0.567	2,940,000
2021-11-30	1.090	1.100	1.070	1.100	0.578	592,000

← NewerPage 20 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.