UNQ Hldg Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-21	1.660	1.790	1.650	1.790	1.083	4,000
2022-11-18	1.770	1.780	1.660	1.780	1.077	2,600
2022-11-17	1.600	1.880	1.600	1.770	1.071	1,000
2022-11-16	1.880	1.880	1.880	1.880	1.137	1,000
2022-11-15	1.850	1.900	1.800	1.880	1.137	5,600
2022-11-14	1.800	1.800	1.750	1.750	1.059	90,000
2022-11-11	1.850	1.850	1.650	1.780	1.077	104,000
2022-11-10	1.710	1.710	1.630	1.650	0.998	3,400
2022-11-09	1.780	1.780	1.700	1.710	1.034	6,000
2022-11-08	1.900	1.900	1.900	1.900	1.149	2,800
2022-11-07	1.900	1.900	1.900	1.900	1.149	0
2022-11-04	1.950	1.950	1.600	1.900	1.149	7,200
2022-11-03	1.860	1.860	1.860	1.860	1.125	0
2022-11-02	1.700	1.900	1.320	1.900	1.149	5,000
2022-11-01	1.750	1.750	1.750	1.750	1.059	0
2022-10-31	1.760	1.770	1.610	1.750	1.059	2,800
2022-10-28	1.970	1.970	1.770	1.770	1.071	1,600
2022-10-27	1.970	1.970	1.970	1.970	1.192	0
2022-10-26	1.300	2.000	1.300	1.970	1.192	7,000
2022-10-25	1.800	1.810	1.510	1.800	1.089	2,800
2022-10-24	1.750	1.850	1.740	1.800	1.089	9,400
2022-10-21	1.740	1.760	1.730	1.760	1.065	13,200
2022-10-20	1.900	1.930	1.900	1.920	1.161	3,000
2022-10-19	1.930	1.930	1.930	1.930	1.167	200
2022-10-18	1.940	1.940	1.940	1.940	1.173	400
2022-10-17	1.950	1.950	1.950	1.950	1.179	200
2022-10-14	1.980	1.990	1.950	1.950	1.179	1,400
2022-10-13	1.720	1.850	1.720	1.850	1.119	1,200
2022-10-12	1.720	1.910	1.720	1.900	1.149	1,800
2022-10-11	1.930	1.930	1.930	1.930	1.167	0
2022-10-10	1.860	1.960	1.860	1.930	1.167	9,600
2022-10-07	1.940	1.960	1.850	1.850	1.119	3,400
2022-10-06	1.950	1.950	1.950	1.950	1.179	0
2022-10-05	1.940	1.940	1.940	1.940	1.173	0
2022-10-03	1.890	1.990	1.890	1.940	1.173	19,200
2022-09-30	1.860	1.910	1.860	1.910	1.155	1,600
2022-09-29	1.870	1.920	1.860	1.900	1.149	6,400
2022-09-28	1.920	1.920	1.920	1.920	1.161	3,000
2022-09-27	1.930	1.980	1.920	1.980	1.198	7,400
2022-09-26	1.920	2.000	1.920	1.980	1.198	1,600
2022-09-23	1.960	1.960	1.930	1.930	1.167	19,600
2022-09-22	1.940	1.960	1.940	1.960	1.186	23,600
2022-09-21	1.960	2.080	1.960	1.960	1.186	6,000
2022-09-20	2.090	2.090	2.070	2.080	1.258	1,600
2022-09-19	2.040	2.080	2.000	2.000	1.210	4,600
2022-09-16	2.000	2.080	2.000	2.080	1.258	3,600
2022-09-15	2.050	2.050	2.050	2.050	1.240	10,200
2022-09-14	2.050	2.050	2.050	2.050	1.240	6,000
2022-09-13	2.050	2.050	2.050	2.050	1.240	0
2022-09-09	2.050	2.050	2.050	2.050	1.240	4,400
2022-09-08	2.010	2.010	2.010	2.010	1.216	1,200
2022-09-07	2.030	2.040	2.000	2.000	1.210	20,800
2022-09-06	2.030	2.030	2.010	2.030	1.228	7,800
2022-09-05	1.980	2.030	1.980	2.030	1.228	2,800
2022-09-02	2.000	2.040	2.000	2.040	1.234	23,400
2022-09-01	2.010	2.010	2.000	2.010	1.216	1,000
2022-08-31	2.230	2.230	2.100	2.100	1.270	3,400
2022-08-30	2.000	2.000	2.000	2.000	1.210	400
2022-08-29	2.240	2.240	1.910	2.010	1.216	10,200
2022-08-26	2.240	2.240	2.240	2.240	1.355	0

← NewerPage 17 of 21 · 1,233 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.