United Strength Power Holdings Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-09 | 3.150 | 3.150 | 2.870 | 2.960 | 2.895 | 670,000 |
| 2024-08-08 | 2.890 | 3.090 | 2.890 | 3.090 | 3.022 | 704,000 |
| 2024-08-07 | 3.080 | 3.140 | 2.970 | 2.990 | 2.924 | 623,000 |
| 2024-08-06 | 3.210 | 3.210 | 2.970 | 3.070 | 3.002 | 523,000 |
| 2024-08-05 | 3.350 | 3.350 | 3.040 | 3.110 | 3.041 | 612,000 |
| 2024-08-02 | 3.320 | 3.360 | 3.270 | 3.320 | 3.247 | 531,000 |
| 2024-08-01 | 3.390 | 3.400 | 3.280 | 3.290 | 3.217 | 537,000 |
| 2024-07-31 | 3.450 | 3.500 | 3.260 | 3.370 | 3.296 | 581,000 |
| 2024-07-30 | 3.320 | 3.370 | 3.290 | 3.370 | 3.296 | 530,000 |
| 2024-07-29 | 3.350 | 3.370 | 3.260 | 3.350 | 3.276 | 604,000 |
| 2024-07-26 | 3.420 | 3.430 | 3.280 | 3.300 | 3.227 | 561,000 |
| 2024-07-25 | 3.350 | 3.410 | 3.310 | 3.390 | 3.315 | 505,000 |
| 2024-07-24 | 3.270 | 3.490 | 3.270 | 3.330 | 3.256 | 628,000 |
| 2024-07-23 | 3.400 | 3.500 | 3.330 | 3.430 | 3.354 | 699,000 |
| 2024-07-22 | 3.370 | 3.410 | 3.250 | 3.400 | 3.325 | 560,000 |
| 2024-07-19 | 3.400 | 3.400 | 3.210 | 3.340 | 3.266 | 481,000 |
| 2024-07-18 | 3.300 | 3.350 | 3.150 | 3.310 | 3.237 | 448,000 |
| 2024-07-17 | 3.430 | 3.430 | 3.200 | 3.260 | 3.188 | 556,000 |
| 2024-07-16 | 3.550 | 3.550 | 3.400 | 3.400 | 3.325 | 437,000 |
| 2024-07-15 | 3.620 | 3.620 | 3.510 | 3.530 | 3.452 | 436,000 |
| 2024-07-12 | 3.630 | 3.640 | 3.560 | 3.620 | 3.540 | 490,000 |
| 2024-07-11 | 3.560 | 3.630 | 3.560 | 3.630 | 3.550 | 512,000 |
| 2024-07-10 | 3.590 | 3.640 | 3.580 | 3.640 | 3.560 | 519,000 |
| 2024-07-09 | 3.600 | 3.650 | 3.600 | 3.650 | 3.569 | 524,000 |
| 2024-07-08 | 3.750 | 3.750 | 3.590 | 3.690 | 3.609 | 505,000 |
| 2024-07-05 | 3.610 | 3.720 | 3.580 | 3.720 | 3.638 | 532,000 |
| 2024-07-04 | 3.640 | 3.650 | 3.570 | 3.630 | 3.550 | 591,000 |
| 2024-07-03 | 3.700 | 3.700 | 3.590 | 3.670 | 3.589 | 516,000 |
| 2024-07-02 | 3.730 | 3.730 | 3.590 | 3.700 | 3.618 | 508,000 |
| 2024-06-28 | 3.620 | 3.710 | 3.590 | 3.710 | 3.628 | 534,000 |
| 2024-06-27 | 3.470 | 3.620 | 3.470 | 3.620 | 3.540 | 541,000 |
| 2024-06-26 | 3.590 | 3.600 | 3.530 | 3.560 | 3.481 | 502,000 |
| 2024-06-25 | 3.640 | 3.640 | 3.560 | 3.610 | 3.530 | 501,000 |
| 2024-06-24 | 3.570 | 3.760 | 3.570 | 3.620 | 3.540 | 486,000 |
| 2024-06-21 | 3.700 | 3.710 | 3.570 | 3.600 | 3.520 | 507,000 |
| 2024-06-20 | 3.700 | 3.780 | 3.680 | 3.680 | 3.520 | 504,000 |
| 2024-06-19 | 3.730 | 3.750 | 3.670 | 3.750 | 3.587 | 471,000 |
| 2024-06-18 | 3.750 | 3.760 | 3.650 | 3.750 | 3.587 | 471,000 |
| 2024-06-17 | 3.630 | 3.770 | 3.630 | 3.750 | 3.587 | 550,000 |
| 2024-06-14 | 3.730 | 3.770 | 3.690 | 3.750 | 3.587 | 558,000 |
| 2024-06-13 | 3.760 | 3.770 | 3.700 | 3.770 | 3.607 | 558,000 |
| 2024-06-12 | 3.800 | 3.820 | 3.730 | 3.750 | 3.587 | 542,000 |
| 2024-06-11 | 3.800 | 3.820 | 3.740 | 3.790 | 3.626 | 541,000 |
| 2024-06-07 | 3.820 | 3.820 | 3.740 | 3.790 | 3.626 | 447,000 |
| 2024-06-06 | 3.800 | 3.800 | 3.730 | 3.780 | 3.616 | 546,000 |
| 2024-06-05 | 3.790 | 3.840 | 3.750 | 3.790 | 3.626 | 551,000 |
| 2024-06-04 | 3.730 | 3.800 | 3.710 | 3.760 | 3.597 | 548,000 |
| 2024-06-03 | 3.820 | 3.860 | 3.750 | 3.840 | 3.674 | 554,000 |
| 2024-05-31 | 3.820 | 3.840 | 3.710 | 3.830 | 3.664 | 559,000 |
| 2024-05-30 | 3.760 | 3.850 | 3.750 | 3.780 | 3.616 | 567,000 |
| 2024-05-29 | 3.880 | 3.880 | 3.750 | 3.870 | 3.702 | 566,000 |
| 2024-05-28 | 3.840 | 3.900 | 3.740 | 3.870 | 3.702 | 573,000 |
| 2024-05-27 | 3.700 | 3.840 | 3.700 | 3.840 | 3.674 | 508,000 |
| 2024-05-24 | 3.780 | 3.880 | 3.750 | 3.860 | 3.693 | 613,000 |
| 2024-05-23 | 3.750 | 3.840 | 3.680 | 3.840 | 3.674 | 541,000 |
| 2024-05-22 | 3.990 | 3.990 | 3.750 | 3.840 | 3.674 | 537,000 |
| 2024-05-21 | 4.090 | 4.090 | 3.850 | 3.910 | 3.741 | 493,000 |
| 2024-05-20 | 4.120 | 4.130 | 3.990 | 4.030 | 3.855 | 465,000 |
| 2024-05-17 | 3.980 | 4.120 | 3.980 | 4.120 | 3.941 | 471,000 |
| 2024-05-16 | 4.140 | 4.140 | 3.940 | 4.010 | 3.836 | 482,000 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2025-06-23 | 0.0400 HKD |
| 2024-06-21 | 0.0800 HKD |
| 2022-06-14 | 0.0267 HKD |
| 2021-06-17 | 0.0534 HKD |
| 2020-06-29 | 0.0853 HKD |
| 2019-06-12 | 0.0852 HKD |
Open, high, low and close are as traded (HKD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.