Haitong UniTrust International Leasing Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-27	0.810	0.820	0.800	0.800	0.718	994,000
2025-10-24	0.810	0.810	0.800	0.800	0.718	402,000
2025-10-23	0.810	0.820	0.800	0.800	0.718	2,586,000
2025-10-22	0.800	0.810	0.800	0.810	0.727	936,171
2025-10-21	0.790	0.810	0.790	0.800	0.718	1,388,000
2025-10-20	0.790	0.800	0.780	0.790	0.709	546,000
2025-10-17	0.800	0.800	0.770	0.780	0.700	8,204,371
2025-10-16	0.810	0.810	0.800	0.800	0.718	2,338,000
2025-10-15	0.800	0.810	0.800	0.800	0.718	2,582,000
2025-10-14	0.820	0.820	0.800	0.810	0.727	2,655,071
2025-10-13	0.820	0.820	0.800	0.810	0.727	5,322,000
2025-10-10	0.820	0.830	0.820	0.830	0.745	642,000
2025-10-09	0.830	0.830	0.810	0.820	0.736	3,854,000
2025-10-08	0.820	0.830	0.820	0.820	0.736	1,549,109
2025-10-06	0.830	0.830	0.820	0.830	0.745	946,000
2025-10-03	0.830	0.840	0.820	0.830	0.745	960,000
2025-10-02	0.830	0.830	0.820	0.820	0.736	2,008,000
2025-09-30	0.830	0.840	0.830	0.830	0.745	1,206,000
2025-09-29	0.830	0.840	0.820	0.830	0.745	3,360,000
2025-09-26	0.820	0.830	0.810	0.830	0.745	1,244,142
2025-09-25	0.840	0.850	0.810	0.810	0.727	4,132,000
2025-09-24	0.840	0.840	0.830	0.840	0.754	2,416,000
2025-09-23	0.860	0.860	0.830	0.840	0.754	4,700,000
2025-09-22	0.860	0.860	0.850	0.850	0.763	448,000
2025-09-19	0.860	0.870	0.850	0.860	0.772	2,286,641
2025-09-18	0.870	0.870	0.850	0.860	0.772	4,784,000
2025-09-17	0.880	0.900	0.870	0.880	0.790	5,628,000
2025-09-16	0.890	0.890	0.880	0.880	0.790	4,588,000
2025-09-15	0.880	0.910	0.870	0.890	0.799	5,174,000
2025-09-12	0.880	0.900	0.870	0.880	0.790	2,318,000
2025-09-11	0.880	0.890	0.860	0.880	0.790	4,496,000
2025-09-10	0.930	0.940	0.920	0.920	0.785	7,894,285
2025-09-09	0.900	0.930	0.890	0.920	0.785	10,076,000
2025-09-08	0.900	0.910	0.880	0.900	0.768	5,684,000
2025-09-05	0.870	0.900	0.870	0.900	0.768	4,716,000
2025-09-04	0.890	0.890	0.870	0.870	0.742	5,054,000
2025-09-03	0.900	0.900	0.880	0.880	0.751	2,490,000
2025-09-02	0.890	0.900	0.880	0.890	0.759	10,188,000
2025-09-01	0.870	0.900	0.870	0.880	0.751	11,286,000
2025-08-29	0.850	0.860	0.840	0.850	0.725	6,044,000
2025-08-28	0.870	0.880	0.850	0.860	0.733	4,030,000
2025-08-27	0.880	0.880	0.860	0.870	0.742	2,860,000
2025-08-26	0.880	0.900	0.870	0.870	0.742	23,388,461
2025-08-25	0.870	0.890	0.870	0.880	0.751	9,278,000
2025-08-22	0.880	0.880	0.860	0.860	0.733	3,714,000
2025-08-21	0.860	0.890	0.850	0.880	0.751	5,580,000
2025-08-20	0.880	0.890	0.860	0.860	0.733	19,180,000
2025-08-19	0.900	0.920	0.880	0.900	0.768	9,901,000
2025-08-18	0.870	0.910	0.870	0.900	0.768	13,606,000
2025-08-15	0.860	0.870	0.850	0.860	0.733	5,212,000
2025-08-14	0.870	0.880	0.850	0.860	0.733	10,128,000
2025-08-13	0.880	0.890	0.860	0.870	0.742	7,696,000
2025-08-12	0.880	0.900	0.870	0.880	0.751	4,332,000
2025-08-11	0.870	0.890	0.860	0.880	0.751	3,412,000
2025-08-08	0.850	0.870	0.850	0.870	0.742	1,234,000
2025-08-07	0.860	0.860	0.840	0.850	0.725	1,538,286
2025-08-06	0.860	0.860	0.850	0.860	0.733	1,596,000
2025-08-05	0.850	0.860	0.840	0.860	0.733	2,918,000
2025-08-04	0.840	0.850	0.820	0.840	0.716	2,236,000
2025-08-01	0.840	0.850	0.830	0.840	0.716	4,304,000

← NewerPage 5 of 21 · 1,230 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.