United Strength Power Holdings Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-13 | 4.150 | 4.220 | 4.080 | 4.140 | 3.961 | 436,000 |
| 2024-05-10 | 4.150 | 4.160 | 4.080 | 4.150 | 3.970 | 498,000 |
| 2024-05-09 | 4.140 | 4.150 | 4.080 | 4.150 | 3.970 | 469,000 |
| 2024-05-08 | 3.980 | 4.130 | 3.980 | 4.120 | 3.941 | 469,000 |
| 2024-05-07 | 4.010 | 4.120 | 3.990 | 4.090 | 3.913 | 487,000 |
| 2024-05-06 | 4.200 | 4.200 | 4.020 | 4.070 | 3.894 | 519,000 |
| 2024-05-03 | 4.170 | 4.220 | 4.100 | 4.190 | 4.008 | 510,000 |
| 2024-05-02 | 4.240 | 4.240 | 4.150 | 4.150 | 3.970 | 499,000 |
| 2024-04-30 | 4.240 | 4.250 | 4.160 | 4.220 | 4.037 | 496,000 |
| 2024-04-29 | 4.260 | 4.290 | 4.180 | 4.200 | 4.018 | 494,000 |
| 2024-04-26 | 4.280 | 4.290 | 4.220 | 4.260 | 4.075 | 440,000 |
| 2024-04-25 | 4.260 | 4.300 | 4.200 | 4.300 | 4.114 | 467,000 |
| 2024-04-24 | 4.280 | 4.300 | 4.220 | 4.260 | 4.075 | 445,000 |
| 2024-04-23 | 4.280 | 4.290 | 4.220 | 4.280 | 4.094 | 424,000 |
| 2024-04-22 | 4.300 | 4.330 | 4.180 | 4.280 | 4.094 | 463,000 |
| 2024-04-19 | 4.300 | 4.320 | 4.230 | 4.290 | 4.104 | 438,000 |
| 2024-04-18 | 4.300 | 4.320 | 4.250 | 4.280 | 4.094 | 427,000 |
| 2024-04-17 | 4.300 | 4.330 | 4.250 | 4.290 | 4.104 | 413,000 |
| 2024-04-16 | 4.130 | 4.320 | 4.000 | 4.320 | 4.133 | 488,000 |
| 2024-04-15 | 4.180 | 4.200 | 4.010 | 4.080 | 3.903 | 491,000 |
| 2024-04-12 | 4.110 | 4.310 | 4.110 | 4.180 | 3.999 | 468,000 |
| 2024-04-11 | 4.200 | 4.330 | 4.100 | 4.330 | 4.142 | 457,000 |
| 2024-04-10 | 4.250 | 4.270 | 4.120 | 4.140 | 3.961 | 486,000 |
| 2024-04-09 | 4.230 | 4.310 | 4.180 | 4.310 | 4.123 | 455,000 |
| 2024-04-08 | 4.250 | 4.280 | 4.170 | 4.210 | 4.028 | 442,000 |
| 2024-04-05 | 4.170 | 4.250 | 4.100 | 4.250 | 4.066 | 354,000 |
| 2024-04-03 | 4.300 | 4.300 | 4.120 | 4.160 | 3.980 | 456,000 |
| 2024-04-02 | 4.310 | 4.360 | 4.200 | 4.300 | 4.114 | 463,000 |
| 2024-03-28 | 4.320 | 4.320 | 4.220 | 4.300 | 4.114 | 450,000 |
| 2024-03-27 | 4.300 | 4.310 | 4.210 | 4.310 | 4.123 | 450,000 |
| 2024-03-26 | 4.200 | 4.280 | 4.200 | 4.260 | 4.075 | 456,000 |
| 2024-03-25 | 4.250 | 4.300 | 4.090 | 4.300 | 4.114 | 444,000 |
| 2024-03-22 | 4.370 | 4.390 | 4.270 | 4.320 | 4.133 | 486,000 |
| 2024-03-21 | 4.350 | 4.400 | 4.290 | 4.370 | 4.181 | 445,000 |
| 2024-03-20 | 4.220 | 4.350 | 4.220 | 4.350 | 4.161 | 415,000 |
| 2024-03-19 | 4.320 | 4.450 | 4.230 | 4.330 | 4.142 | 454,000 |
| 2024-03-18 | 4.330 | 4.330 | 4.100 | 4.310 | 4.123 | 527,000 |
| 2024-03-15 | 4.330 | 4.400 | 4.250 | 4.300 | 4.114 | 527,000 |
| 2024-03-14 | 4.330 | 4.350 | 4.240 | 4.310 | 4.123 | 471,000 |
| 2024-03-13 | 4.330 | 4.380 | 4.230 | 4.310 | 4.123 | 530,000 |
| 2024-03-12 | 4.300 | 4.340 | 4.210 | 4.310 | 4.123 | 499,000 |
| 2024-03-11 | 4.450 | 4.450 | 4.200 | 4.290 | 4.104 | 473,000 |
| 2024-03-08 | 4.400 | 4.500 | 4.330 | 4.420 | 4.228 | 452,000 |
| 2024-03-07 | 4.420 | 4.420 | 4.220 | 4.360 | 4.171 | 468,000 |
| 2024-03-06 | 4.300 | 4.420 | 4.250 | 4.360 | 4.171 | 442,000 |
| 2024-03-05 | 4.620 | 4.620 | 4.100 | 4.300 | 4.114 | 440,000 |
| 2024-03-04 | 4.680 | 4.680 | 4.560 | 4.560 | 4.362 | 420,000 |
| 2024-03-01 | 4.650 | 4.670 | 4.590 | 4.660 | 4.458 | 414,000 |
| 2024-02-29 | 4.560 | 4.710 | 4.560 | 4.680 | 4.477 | 425,000 |
| 2024-02-28 | 4.700 | 4.700 | 4.560 | 4.650 | 4.448 | 408,000 |
| 2024-02-27 | 4.650 | 4.650 | 4.530 | 4.640 | 4.439 | 415,000 |
| 2024-02-26 | 4.720 | 4.720 | 4.530 | 4.680 | 4.477 | 420,000 |
| 2024-02-23 | 4.820 | 4.860 | 4.600 | 4.690 | 4.487 | 406,000 |
| 2024-02-22 | 4.750 | 4.820 | 4.730 | 4.820 | 4.611 | 391,000 |
| 2024-02-21 | 4.730 | 4.780 | 4.720 | 4.730 | 4.525 | 417,000 |
| 2024-02-20 | 4.850 | 4.900 | 4.730 | 4.760 | 4.554 | 389,000 |
| 2024-02-19 | 4.820 | 4.830 | 4.740 | 4.830 | 4.621 | 406,000 |
| 2024-02-16 | 4.790 | 4.870 | 4.720 | 4.790 | 4.582 | 397,000 |
| 2024-02-15 | 4.730 | 4.980 | 4.730 | 4.950 | 4.735 | 450,000 |
| 2024-02-14 | 4.800 | 4.920 | 4.750 | 4.920 | 4.707 | 424,000 |
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.