Haitong UniTrust International Leasing Co Ltd historical data

Date	Open	High	Low	Close	Adj. close	Volume
2021-11-29	1.120	1.120	1.040	1.040	0.546	3,010,000
2021-11-26	1.120	1.120	1.080	1.080	0.567	365,000
2021-11-25	1.110	1.110	1.090	1.100	0.578	2,942,000
2021-11-24	1.120	1.120	1.070	1.080	0.567	362,000
2021-11-23	1.130	1.130	1.090	1.120	0.588	2,956,000
2021-11-22	1.110	1.120	1.100	1.120	0.588	316,000
2021-11-19	1.120	1.120	1.100	1.120	0.588	2,962,000
2021-11-18	1.110	1.130	1.100	1.110	0.583	434,000
2021-11-17	1.130	1.130	1.110	1.120	0.588	2,946,000
2021-11-16	1.130	1.130	1.100	1.130	0.593	308,000
2021-11-15	1.130	1.130	1.110	1.120	0.588	2,948,000
2021-11-12	1.110	1.140	1.090	1.110	0.583	2,966,000
2021-11-11	1.090	1.110	1.060	1.110	0.583	390,700
2021-11-10	1.110	1.110	1.050	1.070	0.562	2,942,000
2021-11-09	1.140	1.140	1.100	1.130	0.563	330,000
2021-11-08	1.130	1.130	1.090	1.120	0.558	2,986,000
2021-11-05	1.130	1.140	1.060	1.110	0.553	3,156,000
2021-11-04	1.160	1.160	1.110	1.120	0.558	346,000
2021-11-03	1.090	1.140	1.090	1.130	0.563	2,966,000
2021-11-02	1.080	1.100	1.040	1.090	0.543	2,942,000
2021-11-01	1.080	1.110	1.050	1.060	0.528	492,000
2021-10-29	1.080	1.090	1.060	1.070	0.533	2,986,000
2021-10-28	1.090	1.100	1.030	1.060	0.528	2,950,000
2021-10-27	1.120	1.120	1.080	1.090	0.543	320,000
2021-10-26	1.180	1.190	1.100	1.100	0.548	3,016,000
2021-10-25	1.190	1.190	1.110	1.180	0.588	486,114
2021-10-22	1.100	1.170	1.080	1.160	0.578	3,162,000
2021-10-21	1.100	1.100	1.070	1.090	0.543	370,000
2021-10-20	1.100	1.100	1.010	1.100	0.548	21,846,000
2021-10-19	1.090	1.090	1.060	1.090	0.543	326,000
2021-10-18	1.080	1.080	1.050	1.080	0.538	2,944,114

← NewerPage 21 of 21 · 1,231 trading days

Stock splits

No stock splits on record.

Open, high, low and close are as traded (HKD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.