United Strength Power Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-14	5.420	5.480	5.360	5.360	5.128	440,000
2023-11-13	5.450	5.550	5.300	5.400	5.166	479,000
2023-11-10	5.450	5.470	5.370	5.420	5.185	437,000
2023-11-09	5.400	5.480	5.330	5.430	5.195	442,000
2023-11-08	5.450	5.450	5.340	5.360	5.128	467,000
2023-11-07	5.550	5.600	5.180	5.430	5.195	526,000
2023-11-06	5.450	5.580	5.450	5.510	5.271	444,000
2023-11-03	5.450	5.500	5.290	5.410	5.175	504,000
2023-11-02	5.450	5.520	5.420	5.430	5.195	513,000
2023-11-01	5.330	5.530	5.330	5.440	5.204	459,000
2023-10-31	5.480	5.710	5.210	5.450	5.214	508,000
2023-10-30	5.550	5.550	5.320	5.450	5.214	481,000
2023-10-27	5.260	6.000	5.200	5.500	5.262	505,000
2023-10-26	5.550	5.800	5.310	5.440	5.204	531,000
2023-10-25	5.250	5.750	5.250	5.660	5.415	521,000
2023-10-24	5.600	5.600	5.150	5.230	5.003	510,000
2023-10-20	5.530	5.970	5.530	5.560	5.319	455,000
2023-10-19	5.750	5.770	5.370	5.640	5.396	587,000
2023-10-18	5.690	5.800	5.600	5.720	5.472	476,000
2023-10-17	5.700	5.820	5.700	5.780	5.529	492,000
2023-10-16	5.760	5.800	5.610	5.670	5.424	501,000
2023-10-13	5.800	5.880	5.650	5.770	5.520	451,000
2023-10-12	5.600	5.890	5.600	5.790	5.539	452,000
2023-10-11	5.600	5.920	5.590	5.670	5.424	511,000
2023-10-10	5.880	5.900	5.350	5.590	5.348	485,000
2023-10-09	5.760	5.860	5.680	5.850	5.596	259,000
2023-10-06	6.100	6.470	5.530	5.720	5.472	572,000
2023-10-05	6.000	6.050	5.570	6.050	5.788	538,000
2023-10-04	6.350	6.350	5.740	5.970	5.711	524,000
2023-10-03	6.000	6.350	6.000	6.350	6.075	487,000
2023-09-29	5.700	6.000	5.660	6.000	5.740	536,000
2023-09-28	5.140	5.770	5.140	5.670	5.424	580,000
2023-09-27	5.200	5.270	5.190	5.250	5.022	569,000
2023-09-26	5.300	5.320	5.190	5.190	4.965	606,000
2023-09-25	5.120	5.350	5.050	5.290	5.061	580,000
2023-09-22	5.330	5.330	5.150	5.290	5.061	562,000
2023-09-21	5.110	5.330	5.110	5.300	5.070	637,000
2023-09-20	5.100	5.170	5.020	5.150	4.927	591,000
2023-09-19	5.020	5.190	4.970	5.040	4.822	617,000
2023-09-18	4.800	5.080	4.700	5.030	4.812	638,000
2023-09-15	5.250	5.250	4.770	4.770	4.563	673,000
2023-09-14	4.980	5.250	4.970	5.250	5.022	614,000
2023-09-13	5.100	5.100	4.950	5.050	4.831	623,000
2023-09-12	5.100	5.120	4.920	5.070	4.850	662,000
2023-09-11	5.100	5.110	4.980	5.050	4.831	630,000
2023-09-07	4.930	5.100	4.930	5.100	4.879	607,000
2023-09-06	5.040	5.050	4.800	4.930	4.716	639,000
2023-09-05	5.200	5.200	4.650	4.930	4.716	782,000
2023-09-04	5.200	5.220	5.060	5.160	4.936	642,000
2023-08-31	5.180	5.260	5.040	5.200	4.975	585,000
2023-08-30	5.050	5.190	5.030	5.160	4.936	601,000
2023-08-29	5.200	5.200	4.950	5.000	4.783	724,000
2023-08-28	5.070	5.160	5.000	5.060	4.841	578,000
2023-08-25	5.190	5.210	4.930	5.010	4.793	623,000
2023-08-24	5.230	5.300	5.130	5.230	5.003	601,000
2023-08-23	5.260	5.270	5.130	5.210	4.984	949,000
2023-08-22	5.250	5.300	5.100	5.300	5.070	600,000
2023-08-21	5.300	5.440	5.100	5.200	4.975	611,000
2023-08-18	5.100	5.280	5.040	5.280	5.051	640,000
2023-08-17	5.200	5.200	5.040	5.080	4.860	567,000

← NewerPage 13 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.