UNQ Hldg Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-01	3.220	3.220	2.920	2.950	2.632	175,600
2025-07-31	2.860	3.200	2.850	3.200	2.855	468,000
2025-07-30	2.790	2.940	2.790	2.860	2.552	65,200
2025-07-29	2.690	2.780	2.660	2.730	2.436	8,200
2025-07-28	2.650	2.690	2.650	2.690	2.400	33,200
2025-07-25	2.770	2.790	2.600	2.770	2.472	21,000
2025-07-24	2.610	2.790	2.610	2.780	2.480	52,000
2025-07-23	2.690	2.790	2.670	2.790	2.489	65,400
2025-07-22	2.630	2.710	2.620	2.690	2.400	12,000
2025-07-21	2.680	2.680	2.630	2.650	2.364	93,200
2025-07-18	2.730	2.730	2.700	2.700	2.409	39,800
2025-07-17	2.810	2.810	2.740	2.760	2.463	37,600
2025-07-16	2.690	2.800	2.690	2.800	2.498	104,000
2025-07-15	2.580	2.650	2.580	2.640	2.356	57,800
2025-07-14	2.600	2.610	2.530	2.530	2.257	53,000
2025-07-11	2.560	2.650	2.560	2.610	2.329	79,000
2025-07-10	2.650	2.650	2.560	2.610	2.329	138,600
2025-07-09	2.640	2.660	2.600	2.660	2.373	86,400
2025-07-08	2.720	2.720	2.590	2.670	2.382	181,000
2025-07-07	2.710	2.730	2.650	2.720	2.427	54,400
2025-07-04	2.800	2.800	2.730	2.740	2.445	65,400
2025-07-03	2.680	2.810	2.550	2.800	2.498	337,400
2025-07-02	3.100	3.100	2.500	2.690	2.400	1,035,800
2025-06-30	3.300	3.400	3.070	3.100	2.766	311,200
2025-06-27	3.790	3.850	3.710	3.760	2.909	457,400
2025-06-26	3.620	3.800	3.610	3.760	2.909	101,400
2025-06-25	3.690	3.740	3.650	3.680	2.847	49,800
2025-06-24	3.780	3.780	3.600	3.680	2.847	107,000
2025-06-23	3.830	3.830	3.600	3.830	2.963	227,400
2025-06-20	3.500	3.860	3.500	3.830	2.963	329,400
2025-06-19	3.430	3.570	3.430	3.460	2.677	23,400
2025-06-18	3.450	3.480	3.420	3.430	2.653	110,000
2025-06-17	3.440	3.540	3.440	3.460	2.677	29,400
2025-06-16	3.430	3.530	3.430	3.470	2.684	93,000
2025-06-13	3.620	3.620	3.320	3.430	2.653	197,400
2025-06-12	3.550	3.690	3.500	3.620	2.800	241,600
2025-06-11	3.400	3.680	3.400	3.510	2.715	228,600
2025-06-10	3.350	3.470	3.350	3.380	2.615	247,400
2025-06-09	3.130	3.380	3.120	3.350	2.592	168,000
2025-06-06	3.260	3.260	3.100	3.150	2.437	124,000
2025-06-05	3.250	3.300	3.130	3.260	2.522	188,400
2025-06-04	3.540	3.550	3.110	3.270	2.530	340,000
2025-06-03	2.860	3.580	2.860	3.550	2.746	714,000
2025-06-02	2.860	2.860	2.780	2.860	2.213	99,800
2025-05-30	2.840	2.890	2.750	2.860	2.213	400,000
2025-05-29	2.590	2.910	2.590	2.780	2.151	732,400
2025-05-28	2.300	2.590	2.300	2.540	1.965	1,143,600
2025-05-27	2.200	2.250	2.160	2.220	1.717	93,200
2025-05-26	2.170	2.200	2.170	2.200	1.702	600
2025-05-23	2.220	2.260	2.170	2.180	1.686	90,600
2025-05-22	2.200	2.280	2.180	2.200	1.702	85,200
2025-05-21	2.300	2.300	2.210	2.260	1.748	386,600
2025-05-20	2.390	2.400	2.330	2.370	1.833	18,800
2025-05-19	2.410	2.440	2.300	2.400	1.857	240,400
2025-05-16	2.340	2.410	2.260	2.410	1.864	139,200
2025-05-15	2.350	2.360	2.280	2.280	1.764	67,400
2025-05-14	2.340	2.360	2.270	2.350	1.818	117,600
2025-05-13	2.230	2.370	2.200	2.350	1.818	104,200
2025-05-12	2.100	2.260	2.100	2.220	1.717	29,400
2025-05-09	2.100	2.150	2.090	2.100	1.625	56,800

← NewerPage 6 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.