UNQ Hldg Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-08	2.140	2.140	2.000	2.100	1.625	176,400
2025-05-07	2.140	2.140	2.080	2.140	1.656	79,600
2025-05-06	2.280	2.280	2.130	2.170	1.679	245,400
2025-05-02	2.280	2.330	2.280	2.330	1.803	23,000
2025-04-30	2.310	2.310	2.150	2.280	1.764	307,000
2025-04-29	2.330	2.400	2.300	2.370	1.833	108,800
2025-04-28	2.410	2.440	2.340	2.430	1.880	73,400
2025-04-25	2.500	2.500	2.330	2.440	1.888	222,200
2025-04-24	2.540	2.540	2.400	2.500	1.934	36,400
2025-04-23	2.430	2.540	2.420	2.490	1.926	164,600
2025-04-22	2.580	2.580	2.400	2.420	1.872	215,800
2025-04-17	2.400	2.820	2.400	2.610	2.019	488,200
2025-04-16	2.100	2.480	2.040	2.400	1.857	605,200
2025-04-15	2.060	2.120	2.030	2.100	1.625	39,800
2025-04-14	2.110	2.150	2.080	2.130	1.648	51,600
2025-04-11	2.060	2.180	2.020	2.110	1.632	63,400
2025-04-10	2.180	2.180	2.020	2.070	1.601	117,000
2025-04-09	1.940	2.140	1.850	2.010	1.555	464,800
2025-04-08	1.950	2.100	1.950	1.960	1.516	384,800
2025-04-07	1.960	1.990	1.800	1.950	1.509	774,800
2025-04-03	1.990	1.990	1.920	1.990	1.539	157,800
2025-04-02	2.100	2.100	1.960	1.990	1.539	310,200
2025-04-01	2.110	2.250	1.950	2.060	1.594	1,003,200
2025-03-31	1.670	2.100	1.670	2.090	1.617	2,784,600
2025-03-28	1.380	1.460	1.370	1.460	1.129	477,600
2025-03-27	1.310	1.380	1.280	1.360	1.052	275,600
2025-03-26	1.320	1.360	1.300	1.360	1.052	56,000
2025-03-25	1.580	1.580	1.180	1.400	1.083	1,833,200
2025-03-24	1.560	1.590	1.560	1.590	1.230	9,800
2025-03-21	1.560	1.600	1.560	1.600	1.238	98,600
2025-03-20	1.550	1.580	1.510	1.580	1.222	2,200
2025-03-19	1.500	1.550	1.500	1.550	1.199	36,600
2025-03-18	1.460	1.600	1.460	1.580	1.222	445,200
2025-03-17	1.440	1.460	1.440	1.460	1.129	17,000
2025-03-14	1.400	1.440	1.400	1.440	1.114	15,400
2025-03-13	1.350	1.400	1.350	1.400	1.083	1,200
2025-03-12	1.350	1.400	1.350	1.400	1.083	1,200
2025-03-11	1.400	1.400	1.400	1.400	1.083	0
2025-03-10	1.370	1.380	1.370	1.380	1.068	200
2025-03-07	1.380	1.440	1.380	1.440	1.114	800
2025-03-06	1.400	1.400	1.370	1.370	1.060	2,600
2025-03-05	1.450	1.480	1.450	1.470	1.137	26,600
2025-03-04	1.460	1.460	1.460	1.460	1.129	0
2025-03-03	1.340	1.460	1.340	1.460	1.129	4,200
2025-02-28	1.350	1.350	1.340	1.340	1.037	1,200
2025-02-27	1.330	1.360	1.330	1.360	1.052	12,200
2025-02-26	1.380	1.380	1.330	1.330	1.029	13,400
2025-02-25	1.400	1.400	1.400	1.400	1.083	0
2025-02-24	1.400	1.400	1.380	1.400	1.083	26,200
2025-02-21	1.450	1.450	1.380	1.440	1.114	25,600
2025-02-20	1.440	1.480	1.440	1.450	1.122	17,200
2025-02-19	1.450	1.450	1.450	1.450	1.122	800
2025-02-18	1.400	1.470	1.380	1.470	1.137	3,200
2025-02-17	1.340	1.460	1.340	1.460	1.129	53,800
2025-02-14	1.370	1.470	1.370	1.470	1.137	3,400
2025-02-13	1.350	1.450	1.350	1.450	1.122	3,800
2025-02-12	1.330	1.450	1.330	1.450	1.122	54,000
2025-02-11	1.490	1.490	1.360	1.360	1.052	12,600
2025-02-10	1.400	1.480	1.400	1.470	1.137	6,000
2025-02-07	1.400	1.450	1.400	1.450	1.122	600

← NewerPage 7 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.