UNQ Hldg Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-25	2.240	2.240	2.240	2.240	1.355	200
2022-08-24	2.250	2.250	2.110	2.230	1.349	800
2022-08-23	2.280	2.290	2.280	2.290	1.385	7,200
2022-08-22	2.140	2.300	2.140	2.300	1.391	9,000
2022-08-19	2.270	2.390	2.080	2.150	1.300	11,000
2022-08-18	2.400	2.400	2.400	2.400	1.452	0
2022-08-17	2.400	2.410	2.400	2.400	1.452	17,400
2022-08-16	2.480	2.480	2.480	2.480	1.500	200
2022-08-15	2.500	2.500	2.490	2.490	1.506	4,200
2022-08-12	2.500	2.500	2.500	2.500	1.512	800
2022-08-11	2.500	2.500	2.500	2.500	1.512	200
2022-08-10	2.540	2.550	2.500	2.500	1.512	1,800
2022-08-09	2.550	2.550	2.550	2.550	1.542	400
2022-08-08	2.550	2.550	2.550	2.550	1.542	1,400
2022-08-05	2.540	2.550	2.540	2.550	1.542	2,000
2022-08-04	2.500	2.540	2.500	2.540	1.536	600
2022-08-03	2.520	2.610	2.500	2.510	1.518	17,000
2022-08-02	2.540	2.610	2.540	2.610	1.579	1,600
2022-08-01	2.540	2.540	2.540	2.540	1.536	400
2022-07-29	2.510	2.760	2.510	2.760	1.669	1,400
2022-07-28	2.520	2.620	2.520	2.620	1.585	1,800
2022-07-27	2.510	2.520	2.510	2.520	1.524	1,000
2022-07-26	2.630	2.630	2.610	2.610	1.579	6,200
2022-07-25	2.630	2.630	2.630	2.630	1.591	600
2022-07-22	2.630	2.630	2.630	2.630	1.591	0
2022-07-21	2.600	2.630	2.600	2.630	1.591	600
2022-07-20	2.600	2.600	2.600	2.600	1.573	6,800
2022-07-19	2.600	2.600	2.600	2.600	1.573	200
2022-07-18	2.740	2.740	2.740	2.740	1.657	0
2022-07-15	2.730	2.750	2.730	2.750	1.663	2,600
2022-07-14	2.810	2.820	2.700	2.730	1.651	11,600
2022-07-13	2.840	2.840	2.700	2.820	1.706	19,200
2022-07-12	2.500	2.500	2.500	2.500	1.512	600
2022-07-11	2.570	2.580	2.570	2.580	1.561	77,800
2022-07-08	2.580	2.590	2.580	2.590	1.567	3,200
2022-07-07	2.520	2.630	2.520	2.630	1.591	1,800
2022-07-06	2.640	2.640	2.640	2.640	1.597	0
2022-07-05	2.550	2.710	2.550	2.690	1.627	400
2022-07-04	2.640	2.760	2.550	2.730	1.651	21,200
2022-06-30	2.800	2.800	2.400	2.770	1.675	3,000
2022-06-29	2.610	2.800	2.610	2.800	1.694	4,600
2022-06-28	2.800	2.800	2.710	2.710	1.639	8,000
2022-06-27	2.800	2.800	2.800	2.800	1.694	1,400
2022-06-24	2.830	2.920	2.800	2.810	1.700	22,200
2022-06-23	2.990	3.080	2.990	3.080	1.681	17,600
2022-06-22	2.820	3.090	2.820	2.990	1.632	1,400
2022-06-21	2.900	3.060	2.900	3.050	1.665	400
2022-06-20	3.010	3.060	2.950	3.060	1.671	20,200
2022-06-17	3.050	3.080	2.980	3.070	1.676	4,200
2022-06-16	3.000	3.080	3.000	3.070	1.676	10,600
2022-06-15	2.950	3.040	2.900	3.040	1.660	53,800
2022-06-14	2.880	2.950	2.880	2.950	1.611	15,200
2022-06-13	2.860	2.880	2.860	2.880	1.572	13,800
2022-06-10	2.980	2.990	2.950	2.950	1.611	21,000
2022-06-09	2.860	2.900	2.850	2.860	1.561	12,400
2022-06-08	2.830	2.860	2.830	2.860	1.561	37,600
2022-06-07	2.710	2.930	2.710	2.830	1.545	24,800
2022-06-06	2.800	2.830	2.800	2.820	1.540	6,600
2022-06-02	2.750	2.860	2.710	2.860	1.561	10,800
2022-06-01	2.900	2.900	2.820	2.830	1.545	3,400

← NewerPage 18 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.