Haitong UniTrust International Leasing Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-05	0.830	0.850	0.830	0.850	0.682	3,024,000
2024-11-04	0.820	0.830	0.800	0.830	0.666	2,980,000
2024-11-01	0.860	0.860	0.820	0.820	0.658	3,446,000
2024-10-31	0.830	0.880	0.830	0.880	0.706	3,388,571
2024-10-30	0.790	0.870	0.780	0.840	0.674	7,038,000
2024-10-29	0.810	0.820	0.780	0.800	0.642	1,482,000
2024-10-28	0.780	0.810	0.780	0.810	0.650	3,242,000
2024-10-25	0.780	0.780	0.770	0.770	0.618	1,378,000
2024-10-24	0.800	0.800	0.770	0.770	0.618	2,054,000
2024-10-23	0.790	0.810	0.780	0.800	0.642	1,474,042
2024-10-22	0.800	0.800	0.770	0.790	0.634	3,440,000
2024-10-21	0.850	0.850	0.820	0.840	0.636	3,518,000
2024-10-18	0.810	0.860	0.810	0.850	0.644	1,634,000
2024-10-17	0.820	0.830	0.810	0.810	0.613	3,276,143
2024-10-16	0.830	0.840	0.810	0.820	0.621	1,552,000
2024-10-15	0.850	0.870	0.820	0.820	0.621	3,796,000
2024-10-14	0.880	0.880	0.830	0.840	0.636	1,174,000
2024-10-10	0.920	0.970	0.790	0.850	0.644	8,057,571
2024-10-09	0.920	0.950	0.840	0.850	0.644	7,812,000
2024-10-08	1.110	1.110	0.920	0.940	0.712	5,080,000
2024-10-07	1.040	1.100	1.030	1.060	0.803	6,580,808
2024-10-04	1.010	1.050	1.010	1.050	0.795	2,140,000
2024-10-03	1.060	1.070	0.980	1.000	0.757	5,988,000
2024-10-02	1.020	1.080	1.010	1.050	0.795	4,988,349
2024-09-30	0.890	1.040	0.890	1.020	0.772	9,950,000
2024-09-27	0.870	0.900	0.850	0.870	0.659	4,447,857
2024-09-26	0.840	0.880	0.830	0.870	0.659	2,148,000
2024-09-25	0.850	0.870	0.830	0.830	0.629	1,862,000
2024-09-24	0.850	0.850	0.830	0.830	0.629	1,384,000
2024-09-23	0.840	0.850	0.820	0.840	0.636	3,282,000
2024-09-20	0.790	0.860	0.780	0.840	0.636	3,872,000
2024-09-19	0.770	0.800	0.750	0.770	0.583	4,218,000
2024-09-17	0.760	0.760	0.750	0.760	0.576	2,994,000
2024-09-16	0.780	0.780	0.750	0.760	0.576	3,604,700
2024-09-13	0.810	0.810	0.780	0.790	0.598	2,200,000
2024-09-12	0.770	0.880	0.750	0.820	0.621	3,292,000
2024-09-11	0.800	0.800	0.760	0.780	0.591	3,670,000
2024-09-10	0.870	0.870	0.770	0.800	0.606	3,518,000
2024-09-05	0.820	0.840	0.810	0.840	0.636	1,596,000
2024-09-04	0.820	0.830	0.800	0.820	0.621	2,994,285
2024-09-03	0.830	0.840	0.810	0.820	0.621	3,070,000
2024-09-02	0.860	0.860	0.830	0.830	0.629	1,401,142
2024-08-30	0.850	0.880	0.830	0.870	0.659	2,854,000
2024-08-29	0.840	0.860	0.820	0.850	0.644	1,410,000
2024-08-28	0.820	0.850	0.800	0.840	0.636	3,962,000
2024-08-27	0.850	0.850	0.820	0.830	0.629	1,514,000
2024-08-26	0.860	0.860	0.830	0.860	0.651	3,072,000
2024-08-23	0.860	0.880	0.820	0.840	0.636	17,514,641
2024-08-22	0.840	0.870	0.830	0.870	0.659	3,492,000
2024-08-21	0.820	0.840	0.810	0.840	0.636	1,334,000
2024-08-20	0.860	0.860	0.830	0.830	0.629	11,206,000
2024-08-19	0.840	0.860	0.830	0.840	0.636	3,288,000
2024-08-16	0.840	0.850	0.820	0.840	0.636	12,500,000
2024-08-15	0.840	0.840	0.810	0.840	0.636	990,000
2024-08-14	0.830	0.840	0.810	0.830	0.629	970,000
2024-08-13	0.850	0.850	0.810	0.830	0.629	25,232,000
2024-08-12	0.840	0.850	0.810	0.840	0.636	3,216,000
2024-08-09	0.820	0.850	0.790	0.840	0.636	1,900,000
2024-08-08	0.770	0.820	0.750	0.800	0.606	2,994,000
2024-08-07	0.760	0.770	0.740	0.770	0.583	3,006,357

← NewerPage 9 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.