Haitong UniTrust International Leasing Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-22	0.780	0.790	0.770	0.770	0.691	3,244,000
2026-01-21	0.770	0.790	0.760	0.780	0.700	3,048,000
2026-01-20	0.780	0.780	0.760	0.760	0.682	3,030,000
2026-01-19	0.760	0.780	0.760	0.770	0.691	3,084,000
2026-01-16	0.760	0.770	0.760	0.760	0.682	2,154,000
2026-01-15	0.770	0.770	0.760	0.760	0.682	1,878,000
2026-01-14	0.770	0.790	0.760	0.770	0.691	3,104,000
2026-01-13	0.780	0.780	0.760	0.770	0.691	2,974,000
2026-01-12	0.780	0.780	0.760	0.770	0.691	3,900,000
2026-01-09	0.770	0.780	0.760	0.780	0.700	1,570,000
2026-01-08	0.790	0.790	0.760	0.760	0.682	3,512,000
2026-01-07	0.780	0.790	0.780	0.780	0.700	134,000
2026-01-06	0.780	0.790	0.770	0.790	0.709	1,128,000
2026-01-05	0.780	0.780	0.760	0.770	0.691	3,986,000
2026-01-02	0.780	0.780	0.770	0.770	0.691	1,302,000
2025-12-31	0.780	0.790	0.770	0.780	0.700	534,000
2025-12-30	0.780	0.780	0.770	0.780	0.700	1,010,000
2025-12-29	0.790	0.790	0.770	0.780	0.700	3,020,000
2025-12-24	0.790	0.790	0.790	0.790	0.709	474,000
2025-12-23	0.800	0.810	0.780	0.780	0.700	2,786,000
2025-12-22	0.810	0.810	0.790	0.790	0.709	966,896
2025-12-19	0.790	0.820	0.780	0.790	0.709	3,306,000
2025-12-18	0.780	0.790	0.770	0.780	0.700	276,000
2025-12-17	0.780	0.790	0.770	0.790	0.709	528,000
2025-12-16	0.780	0.780	0.770	0.770	0.691	2,978,000
2025-12-15	0.780	0.790	0.780	0.790	0.709	1,884,008
2025-12-12	0.780	0.790	0.770	0.780	0.700	3,340,000
2025-12-11	0.790	0.790	0.770	0.780	0.700	3,194,200
2025-12-10	0.790	0.800	0.780	0.780	0.700	3,652,000
2025-12-09	0.790	0.800	0.790	0.800	0.718	462,000
2025-12-08	0.790	0.800	0.790	0.790	0.709	3,258,000
2025-12-05	0.790	0.790	0.780	0.790	0.709	788,000
2025-12-04	0.790	0.800	0.780	0.780	0.700	3,306,002
2025-12-03	0.800	0.800	0.780	0.780	0.700	2,992,000
2025-12-02	0.790	0.800	0.790	0.790	0.709	140,001
2025-12-01	0.790	0.800	0.790	0.790	0.709	480,000
2025-11-28	0.800	0.800	0.780	0.790	0.709	2,912,000
2025-11-27	0.800	0.800	0.780	0.800	0.718	3,168,000
2025-11-26	0.810	0.810	0.790	0.800	0.718	3,462,000
2025-11-25	0.810	0.820	0.790	0.810	0.727	3,698,000
2025-11-24	0.810	0.820	0.800	0.800	0.718	3,250,000
2025-11-21	0.820	0.820	0.800	0.800	0.718	2,298,000
2025-11-20	0.830	0.830	0.820	0.820	0.736	438,000
2025-11-19	0.820	0.830	0.820	0.820	0.736	414,000
2025-11-18	0.830	0.830	0.810	0.820	0.736	3,492,001
2025-11-17	0.840	0.840	0.830	0.830	0.745	214,001
2025-11-14	0.850	0.850	0.830	0.840	0.754	788,000
2025-11-13	0.830	0.850	0.830	0.850	0.763	3,310,000
2025-11-12	0.820	0.830	0.810	0.820	0.736	3,798,000
2025-11-11	0.820	0.830	0.810	0.810	0.727	1,824,000
2025-11-10	0.820	0.830	0.820	0.820	0.736	906,000
2025-11-07	0.810	0.820	0.810	0.810	0.727	294,000
2025-11-06	0.810	0.820	0.800	0.810	0.727	2,554,000
2025-11-05	0.800	0.810	0.800	0.800	0.718	488,000
2025-11-04	0.800	0.810	0.800	0.810	0.727	1,488,000
2025-11-03	0.810	0.810	0.800	0.800	0.718	922,000
2025-10-31	0.810	0.820	0.800	0.810	0.727	872,000
2025-10-30	0.810	0.810	0.800	0.800	0.718	2,010,113
2025-10-28	0.800	0.810	0.800	0.800	0.718	532,000
2025-10-27	0.810	0.820	0.800	0.800	0.718	994,000

← NewerPage 4 of 5 · 245 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.