Haitong UniTrust International Leasing Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-05	0.900	0.900	0.870	0.880	0.706	3,384,000
2025-02-04	0.900	0.930	0.890	0.930	0.746	3,472,000
2025-02-03	0.900	0.930	0.880	0.910	0.730	3,646,000
2025-01-28	0.920	0.920	0.900	0.920	0.738	154,000
2025-01-27	0.910	0.940	0.890	0.900	0.722	6,702,000
2025-01-24	0.910	0.980	0.910	0.940	0.754	1,840,000
2025-01-23	0.890	0.920	0.890	0.910	0.730	3,136,000
2025-01-22	0.910	0.920	0.890	0.890	0.714	1,374,000
2025-01-21	0.900	0.920	0.900	0.910	0.730	3,358,000
2025-01-20	0.910	0.910	0.890	0.900	0.722	3,272,000
2025-01-17	0.920	0.920	0.900	0.920	0.738	3,008,000
2025-01-16	0.930	0.940	0.910	0.930	0.746	932,000
2025-01-15	0.900	0.940	0.900	0.930	0.746	3,492,000
2025-01-14	0.890	0.910	0.880	0.900	0.722	3,008,000
2025-01-13	0.870	0.890	0.860	0.890	0.714	3,078,000
2025-01-10	0.870	0.880	0.870	0.880	0.706	3,028,000
2025-01-09	0.880	0.880	0.860	0.870	0.698	3,136,000
2025-01-08	0.870	0.880	0.870	0.880	0.706	464,000
2025-01-07	0.870	0.870	0.860	0.860	0.690	19,571
2025-01-06	0.880	0.880	0.870	0.880	0.706	1,446,000
2025-01-03	0.870	0.880	0.870	0.880	0.706	218,000
2025-01-02	0.900	0.900	0.870	0.870	0.698	2,952,000
2024-12-31	0.900	0.900	0.890	0.890	0.714	146,000
2024-12-30	0.900	0.900	0.880	0.900	0.722	776,000
2024-12-27	0.870	0.890	0.870	0.890	0.714	3,010,000
2024-12-24	0.890	0.890	0.880	0.880	0.706	20,000
2024-12-23	0.880	0.890	0.870	0.870	0.698	3,066,000
2024-12-20	0.890	0.900	0.870	0.870	0.698	2,964,000
2024-12-19	0.880	0.880	0.870	0.880	0.706	854,000
2024-12-18	0.880	0.890	0.880	0.890	0.714	710,000
2024-12-17	0.870	0.900	0.870	0.890	0.714	3,060,000
2024-12-16	0.870	0.890	0.860	0.860	0.690	3,086,000
2024-12-13	0.890	0.890	0.860	0.880	0.706	2,996,210
2024-12-12	0.880	0.890	0.880	0.880	0.706	1,010,000
2024-12-11	0.850	0.900	0.850	0.890	0.714	3,669,324
2024-12-10	0.860	0.870	0.840	0.860	0.690	2,984,000
2024-12-09	0.860	0.870	0.840	0.850	0.682	962,000
2024-12-06	0.870	0.890	0.860	0.860	0.690	3,014,000
2024-12-05	0.870	0.880	0.850	0.870	0.698	2,958,000
2024-12-04	0.860	0.880	0.860	0.880	0.706	976,000
2024-12-03	0.880	0.890	0.850	0.860	0.690	1,768,000
2024-12-02	0.870	0.880	0.850	0.850	0.682	2,942,000
2024-11-29	0.830	0.890	0.830	0.870	0.698	4,190,000
2024-11-28	0.830	0.840	0.820	0.840	0.674	712,000
2024-11-27	0.840	0.840	0.820	0.830	0.666	2,980,000
2024-11-26	0.840	0.850	0.840	0.840	0.674	772,000
2024-11-25	0.830	0.860	0.820	0.840	0.674	3,332,000
2024-11-22	0.840	0.840	0.820	0.840	0.674	1,268,000
2024-11-21	0.830	0.850	0.830	0.850	0.682	3,124,000
2024-11-20	0.840	0.840	0.830	0.830	0.666	642,000
2024-11-19	0.850	0.860	0.830	0.840	0.674	868,000
2024-11-18	0.840	0.850	0.840	0.840	0.674	3,082,000
2024-11-15	0.840	0.840	0.820	0.840	0.674	1,074,000
2024-11-14	0.840	0.850	0.820	0.820	0.658	960,000
2024-11-13	0.820	0.830	0.810	0.830	0.666	2,974,000
2024-11-12	0.850	0.870	0.820	0.820	0.658	2,974,000
2024-11-11	0.870	0.870	0.840	0.850	0.682	2,952,000
2024-11-08	0.860	0.880	0.860	0.870	0.698	1,112,000
2024-11-07	0.840	0.870	0.840	0.870	0.698	1,252,000
2024-11-06	0.850	0.860	0.830	0.840	0.674	3,124,000

← NewerPage 8 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.