UNQ Hldg Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-08	1.600	1.600	1.590	1.590	1.056	1,800
2024-08-07	1.610	1.610	1.610	1.610	1.070	1,000
2024-08-06	1.620	1.620	1.620	1.620	1.076	600
2024-08-05	1.620	1.620	1.620	1.620	1.076	8,400
2024-08-02	1.700	1.700	1.670	1.670	1.109	2,000
2024-08-01	1.620	1.620	1.620	1.620	1.076	0
2024-07-31	1.620	1.620	1.620	1.620	1.076	0
2024-07-30	1.620	1.620	1.620	1.620	1.076	5,200
2024-07-29	1.610	1.670	1.610	1.640	1.090	13,600
2024-07-26	1.650	1.650	1.650	1.650	1.096	36,800
2024-07-25	1.700	1.700	1.700	1.700	1.129	0
2024-07-24	1.790	1.790	1.760	1.760	1.169	200
2024-07-23	1.630	1.630	1.630	1.630	1.083	3,000
2024-07-22	1.630	1.630	1.630	1.630	1.083	12,000
2024-07-19	1.620	1.620	1.620	1.620	1.076	200
2024-07-18	1.650	1.650	1.620	1.620	1.076	9,600
2024-07-17	1.610	1.620	1.610	1.620	1.076	1,400
2024-07-16	1.600	1.620	1.600	1.620	1.076	1,200
2024-07-15	1.600	1.600	1.600	1.600	1.063	2,800
2024-07-12	1.590	1.590	1.590	1.590	1.056	1,600
2024-07-11	1.600	1.600	1.590	1.590	1.056	25,000
2024-07-10	1.600	1.600	1.600	1.600	1.063	0
2024-07-09	1.600	1.600	1.600	1.600	1.063	1,400
2024-07-08	1.590	1.600	1.590	1.600	1.063	13,400
2024-07-05	1.590	1.590	1.590	1.590	1.056	200
2024-07-04	1.590	1.620	1.590	1.620	1.076	13,800
2024-07-03	1.590	1.590	1.590	1.590	1.056	15,000
2024-07-02	1.610	1.610	1.590	1.590	1.056	44,000
2024-06-28	1.650	1.650	1.600	1.600	1.063	5,000
2024-06-27	1.700	1.700	1.650	1.650	1.096	18,800
2024-06-26	1.700	1.700	1.700	1.700	1.129	200
2024-06-25	1.660	1.700	1.660	1.700	1.129	8,800
2024-06-24	1.660	1.660	1.650	1.650	1.096	2,400
2024-06-21	1.660	1.660	1.660	1.660	1.103	8,800
2024-06-20	1.710	1.710	1.620	1.680	1.116	43,000
2024-06-19	1.700	1.720	1.700	1.720	1.143	7,400
2024-06-18	1.730	1.750	1.720	1.750	1.163	18,400
2024-06-17	1.710	1.750	1.710	1.730	1.149	18,000
2024-06-14	1.720	1.720	1.720	1.720	1.143	0
2024-06-13	1.750	1.750	1.740	1.750	1.163	39,600
2024-06-12	1.750	1.760	1.750	1.760	1.169	21,600
2024-06-11	1.760	1.800	1.750	1.750	1.163	23,800
2024-06-07	1.720	1.870	1.720	1.800	1.196	50,200
2024-06-06	1.660	1.720	1.620	1.720	1.143	31,000
2024-06-05	1.620	1.660	1.620	1.660	1.103	35,200
2024-06-04	1.660	1.680	1.650	1.660	1.103	1,816,800
2024-06-03	1.700	1.700	1.600	1.660	1.103	70,000
2024-05-31	1.610	1.690	1.530	1.530	1.016	470,100
2024-05-30	1.780	1.790	1.560	1.690	1.123	346,800
2024-05-29	1.300	1.950	1.300	1.780	1.183	1,296,600
2024-05-28	1.200	1.200	1.200	1.200	0.797	10,000
2024-05-27	1.180	1.200	1.180	1.200	0.797	1,975,000
2024-05-24	1.160	1.180	1.160	1.180	0.784	2,200
2024-05-23	1.170	1.170	1.170	1.170	0.777	0
2024-05-22	1.150	1.150	1.150	1.150	0.764	0
2024-05-21	1.220	1.220	1.130	1.150	0.764	17,800
2024-05-20	1.160	1.300	1.160	1.260	0.837	29,400
2024-05-17	1.090	1.250	1.090	1.250	0.830	62,000
2024-05-16	1.090	1.120	1.070	1.120	0.744	10,000
2024-05-14	1.070	1.100	1.070	1.100	0.731	800

← NewerPage 10 of 21 · 1,232 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-07-02	0.2500 HKD
2025-06-30	0.5000 HKD
2024-09-10	0.2500 HKD
2023-09-12	0.1200 HKD
2022-06-24	0.3000 HKD

Open, high, low and close are as traded (HKD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.