United Strength Power Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-09	4.850	4.920	4.750	4.760	4.554	203,000
2024-02-08	4.720	4.820	4.670	4.820	4.611	419,000
2024-02-07	4.960	5.090	4.830	4.840	4.630	384,000
2024-02-06	4.950	4.950	4.910	4.940	4.726	384,000
2024-02-05	4.950	5.000	4.870	4.940	4.726	440,000
2024-02-02	4.870	4.920	4.870	4.920	4.707	414,000
2024-02-01	4.870	4.870	4.840	4.870	4.659	436,000
2024-01-31	4.720	4.860	4.720	4.850	4.640	443,000
2024-01-30	4.900	4.900	4.820	4.890	4.678	434,000
2024-01-29	4.850	4.880	4.810	4.860	4.649	430,000
2024-01-26	4.860	4.880	4.790	4.830	4.621	460,000
2024-01-25	4.920	4.920	4.810	4.830	4.621	452,000
2024-01-24	4.900	4.900	4.800	4.900	4.688	454,000
2024-01-23	4.900	4.900	4.790	4.900	4.688	469,000
2024-01-22	4.880	4.900	4.810	4.900	4.688	460,000
2024-01-19	4.900	4.900	4.810	4.860	4.649	448,000
2024-01-18	4.900	4.920	4.820	4.860	4.649	435,000
2024-01-17	4.950	4.950	4.800	4.890	4.678	469,000
2024-01-16	4.710	4.940	4.710	4.920	4.707	444,000
2024-01-15	4.900	4.940	4.840	4.890	4.678	511,000
2024-01-12	4.950	4.950	4.810	4.880	4.668	467,000
2024-01-11	4.950	4.950	4.810	4.930	4.716	463,000
2024-01-10	4.720	4.910	4.700	4.900	4.688	492,000
2024-01-09	4.700	4.960	4.700	4.850	4.640	520,000
2024-01-08	4.900	4.900	4.770	4.850	4.640	470,000
2024-01-05	4.950	4.990	4.830	4.900	4.688	486,000
2024-01-04	4.800	4.990	4.680	4.920	4.707	507,000
2024-01-03	4.900	4.900	4.540	4.720	4.515	569,000
2024-01-02	4.730	5.000	4.730	5.000	4.783	642,000
2023-12-29	4.630	4.840	4.630	4.830	4.621	604,000
2023-12-28	4.550	4.760	4.550	4.750	4.544	588,000
2023-12-27	4.800	4.800	4.660	4.800	4.592	508,000
2023-12-22	4.800	4.810	4.700	4.750	4.544	474,000
2023-12-21	4.650	4.860	4.650	4.780	4.573	688,000
2023-12-20	4.670	4.810	4.650	4.780	4.573	527,000
2023-12-19	4.700	4.840	4.700	4.790	4.582	512,000
2023-12-18	4.890	4.900	4.740	4.850	4.640	483,000
2023-12-15	4.940	4.940	4.700	4.870	4.659	452,000
2023-12-14	4.930	4.970	4.780	4.900	4.688	472,000
2023-12-13	4.700	4.910	4.630	4.890	4.678	485,000
2023-12-12	5.250	5.250	4.670	4.770	4.563	397,000
2023-12-11	5.000	5.140	4.860	5.140	4.917	483,000
2023-12-08	5.100	5.250	4.860	4.950	4.735	515,000
2023-12-07	4.950	5.080	4.900	5.080	4.860	458,000
2023-12-06	4.950	5.100	4.860	4.940	4.726	487,000
2023-12-05	4.700	5.000	4.670	4.990	4.774	492,000
2023-12-04	4.900	4.900	4.720	4.860	4.649	140,000
2023-12-01	5.140	5.390	4.880	4.910	4.697	445,000
2023-11-30	5.010	5.250	4.990	5.250	5.022	484,000
2023-11-29	5.000	5.030	4.830	4.970	4.755	424,000
2023-11-28	5.050	5.050	4.900	5.020	4.802	472,000
2023-11-27	5.000	5.090	4.980	5.050	4.831	462,000
2023-11-24	5.040	5.080	4.980	5.030	4.812	503,000
2023-11-23	5.100	5.210	4.930	5.080	4.860	427,000
2023-11-22	5.120	5.130	5.000	5.090	4.869	456,000
2023-11-21	5.250	5.330	4.970	5.130	4.908	502,000
2023-11-20	5.130	5.270	5.050	5.250	5.022	460,000
2023-11-17	5.100	5.250	5.090	5.130	4.908	439,000
2023-11-16	5.400	5.450	4.900	5.080	4.860	573,000
2023-11-15	5.380	5.470	5.350	5.380	5.147	512,000

← NewerPage 12 of 21 · 1,232 trading daysOlder →

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.