Haitong UniTrust International Leasing Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-30	0.870	0.880	0.860	0.870	0.742	3,221,000
2025-07-29	0.870	0.880	0.860	0.870	0.742	3,518,000
2025-07-28	0.880	0.890	0.870	0.880	0.751	4,760,000
2025-07-25	0.880	0.890	0.870	0.880	0.751	3,968,000
2025-07-24	0.880	0.900	0.870	0.890	0.759	7,144,785
2025-07-23	0.880	0.880	0.860	0.870	0.742	2,044,000
2025-07-22	0.880	0.880	0.850	0.870	0.742	6,466,000
2025-07-21	0.870	0.890	0.860	0.880	0.751	5,550,000
2025-07-18	0.880	0.880	0.850	0.860	0.733	4,976,000
2025-07-17	0.880	0.880	0.870	0.880	0.751	2,084,000
2025-07-16	0.860	0.890	0.860	0.880	0.751	3,272,000
2025-07-15	0.900	0.900	0.860	0.860	0.733	5,932,000
2025-07-14	0.920	0.930	0.890	0.900	0.768	4,752,000
2025-07-11	0.910	0.960	0.910	0.920	0.785	7,146,000
2025-07-10	0.920	0.920	0.900	0.910	0.776	4,186,000
2025-07-09	0.920	0.930	0.900	0.920	0.785	1,796,000
2025-07-08	0.910	0.920	0.900	0.920	0.785	3,034,000
2025-07-07	0.920	0.920	0.900	0.910	0.776	3,720,000
2025-07-04	0.900	0.930	0.890	0.920	0.785	2,552,000
2025-07-03	0.920	0.920	0.890	0.890	0.759	3,670,000
2025-07-02	0.920	0.940	0.910	0.920	0.785	6,504,000
2025-06-30	0.920	0.920	0.910	0.910	0.776	2,110,714
2025-06-27	0.910	0.950	0.910	0.920	0.785	4,000,000
2025-06-26	0.890	0.930	0.870	0.910	0.776	10,130,000
2025-06-25	0.830	0.890	0.830	0.890	0.759	6,228,928
2025-06-24	0.830	0.850	0.820	0.820	0.699	3,622,500
2025-06-23	0.850	0.850	0.820	0.840	0.716	1,780,000
2025-06-20	0.800	0.840	0.800	0.830	0.708	4,758,000
2025-06-19	0.790	0.810	0.790	0.790	0.674	6,780,000
2025-06-18	0.760	0.790	0.760	0.790	0.674	2,640,000
2025-06-17	0.760	0.790	0.760	0.760	0.648	4,632,000
2025-06-16	0.740	0.770	0.730	0.750	0.640	3,994,018
2025-06-13	0.740	0.750	0.730	0.740	0.631	4,396,000
2025-06-12	0.730	0.760	0.730	0.730	0.623	2,382,000
2025-06-11	0.750	0.750	0.730	0.730	0.623	3,356,714
2025-06-10	0.730	0.750	0.720	0.740	0.631	4,802,000
2025-06-09	0.720	0.740	0.720	0.720	0.614	3,972,000
2025-06-06	0.720	0.730	0.710	0.710	0.606	3,278,000
2025-06-05	0.720	0.730	0.720	0.730	0.623	194,000
2025-06-04	0.720	0.730	0.710	0.730	0.623	2,078,000
2025-06-03	0.710	0.720	0.710	0.720	0.614	434,000
2025-06-02	0.730	0.740	0.700	0.720	0.614	1,832,000
2025-05-30	0.710	0.730	0.700	0.730	0.623	5,214,000
2025-05-29	0.700	0.730	0.700	0.710	0.606	1,750,000
2025-05-28	0.690	0.700	0.690	0.700	0.597	1,274,000
2025-05-27	0.700	0.700	0.680	0.690	0.588	780,000
2025-05-26	0.700	0.720	0.690	0.700	0.597	1,664,000
2025-05-23	0.700	0.720	0.700	0.700	0.597	1,666,000
2025-05-22	0.700	0.700	0.690	0.700	0.597	744,000
2025-05-21	0.700	0.710	0.700	0.710	0.606	380,000
2025-05-20	0.700	0.720	0.680	0.700	0.597	4,626,000
2025-05-19	0.700	0.740	0.690	0.730	0.586	7,800,000
2025-05-16	0.700	0.710	0.690	0.700	0.562	5,698,042
2025-05-15	0.730	0.730	0.690	0.710	0.570	17,128,000
2025-05-14	0.720	0.730	0.690	0.730	0.586	14,290,000
2025-05-13	0.730	0.730	0.710	0.720	0.578	6,200,000
2025-05-12	0.730	0.740	0.720	0.730	0.586	3,730,000
2025-05-09	0.740	0.740	0.720	0.730	0.586	5,084,000
2025-05-08	0.750	0.760	0.730	0.740	0.594	7,172,000
2025-05-07	0.780	0.790	0.740	0.760	0.610	6,776,000

← NewerPage 6 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.