Haitong UniTrust International Leasing Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-07	0.780	0.790	0.740	0.760	0.610	6,776,000
2025-05-06	0.800	0.800	0.770	0.780	0.626	6,366,357
2025-05-02	0.820	0.820	0.790	0.800	0.642	4,552,000
2025-04-30	0.820	0.860	0.820	0.820	0.658	4,850,000
2025-04-29	0.810	0.830	0.810	0.820	0.658	1,738,000
2025-04-28	0.820	0.830	0.800	0.810	0.650	1,428,000
2025-04-25	0.810	0.830	0.800	0.830	0.666	4,670,000
2025-04-24	0.810	0.810	0.800	0.810	0.650	2,254,000
2025-04-23	0.840	0.850	0.800	0.810	0.650	4,464,000
2025-04-22	0.830	0.840	0.810	0.840	0.674	4,592,000
2025-04-17	0.830	0.840	0.800	0.810	0.650	1,184,000
2025-04-16	0.820	0.830	0.800	0.810	0.650	3,808,000
2025-04-15	0.830	0.830	0.800	0.810	0.650	3,342,000
2025-04-14	0.800	0.830	0.800	0.810	0.650	1,042,000
2025-04-11	0.800	0.800	0.780	0.790	0.634	3,996,714
2025-04-10	0.820	0.820	0.800	0.800	0.642	1,226,000
2025-04-09	0.810	0.820	0.760	0.800	0.642	3,976,000
2025-04-08	0.810	0.890	0.800	0.800	0.642	1,682,000
2025-04-07	0.840	0.840	0.770	0.790	0.634	3,470,000
2025-04-03	0.850	0.860	0.840	0.850	0.682	3,284,000
2025-04-02	0.850	0.860	0.840	0.850	0.682	1,438,000
2025-04-01	0.880	0.890	0.850	0.850	0.682	3,314,000
2025-03-31	0.860	0.890	0.850	0.880	0.706	2,208,000
2025-03-28	0.860	0.870	0.850	0.860	0.690	320,970
2025-03-27	0.860	0.870	0.860	0.870	0.698	3,300,614
2025-03-26	0.860	0.860	0.850	0.860	0.690	1,166,000
2025-03-25	0.840	0.870	0.840	0.860	0.690	3,324,000
2025-03-24	0.850	0.860	0.840	0.840	0.674	738,000
2025-03-21	0.860	0.870	0.850	0.860	0.690	4,206,000
2025-03-20	0.860	0.870	0.850	0.870	0.698	1,976,000
2025-03-19	0.870	0.880	0.860	0.860	0.690	4,046,057
2025-03-18	0.870	0.880	0.860	0.860	0.690	4,052,000
2025-03-17	0.880	0.880	0.860	0.870	0.698	936,000
2025-03-14	0.860	0.890	0.860	0.870	0.698	3,229,428
2025-03-13	0.850	0.860	0.850	0.860	0.690	3,380,000
2025-03-12	0.850	0.860	0.850	0.850	0.682	3,262,000
2025-03-11	0.840	0.860	0.840	0.850	0.682	1,728,000
2025-03-10	0.850	0.860	0.840	0.840	0.674	2,232,000
2025-03-07	0.850	0.870	0.850	0.850	0.682	4,536,000
2025-03-06	0.870	0.880	0.840	0.850	0.682	5,126,000
2025-03-05	0.860	0.870	0.850	0.860	0.690	2,162,000
2025-03-04	0.890	0.890	0.850	0.850	0.682	4,048,000
2025-03-03	0.920	0.920	0.890	0.910	0.730	1,620,000
2025-02-28	0.870	0.920	0.870	0.920	0.738	3,244,000
2025-02-27	0.860	0.870	0.850	0.870	0.698	398,242
2025-02-26	0.880	0.880	0.860	0.880	0.706	388,071
2025-02-25	0.860	0.880	0.860	0.870	0.698	804,000
2025-02-24	0.880	0.880	0.840	0.850	0.682	3,048,213
2025-02-21	0.880	0.880	0.870	0.870	0.698	660,000
2025-02-20	0.890	0.890	0.870	0.880	0.706	3,328,871
2025-02-19	0.900	0.900	0.890	0.900	0.722	156,000
2025-02-18	0.890	0.900	0.890	0.900	0.722	312,871
2025-02-17	0.880	0.910	0.880	0.880	0.706	3,258,000
2025-02-14	0.880	0.890	0.870	0.880	0.706	1,790,000
2025-02-13	0.900	0.900	0.880	0.890	0.714	3,622,000
2025-02-12	0.880	0.900	0.870	0.900	0.722	3,032,000
2025-02-11	0.880	0.890	0.880	0.880	0.706	3,002,057
2025-02-10	0.890	0.900	0.880	0.890	0.714	868,000
2025-02-07	0.900	0.920	0.890	0.890	0.714	3,628,986
2025-02-06	0.890	0.900	0.880	0.890	0.714	3,104,000

← NewerPage 7 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.