United Strength Power Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-16	5.200	5.200	5.000	5.200	4.975	684,000
2023-08-15	5.300	5.300	4.960	5.110	4.888	658,000
2023-08-14	5.350	5.350	5.050	5.270	5.042	617,000
2023-08-11	5.300	5.460	5.240	5.310	5.080	645,000
2023-08-10	5.190	5.380	5.100	5.230	5.003	623,000
2023-08-09	5.180	5.350	5.080	5.250	5.022	751,000
2023-08-08	5.180	5.410	5.100	5.260	5.032	774,000
2023-08-07	4.950	5.170	4.910	5.160	4.936	718,000
2023-08-04	5.120	5.260	4.970	5.070	4.850	679,000
2023-08-03	5.150	5.150	5.010	5.120	4.898	609,000
2023-08-02	4.940	5.200	4.940	5.080	4.860	732,000
2023-08-01	5.060	5.230	4.930	5.040	4.822	732,000
2023-07-31	5.250	5.270	5.070	5.180	4.955	753,000
2023-07-28	5.200	5.240	5.000	5.200	4.975	684,000
2023-07-27	5.100	5.210	5.090	5.190	4.965	707,000
2023-07-26	5.000	5.170	4.810	5.060	4.841	721,000
2023-07-25	5.300	5.300	4.830	4.960	4.745	758,000
2023-07-24	5.150	5.200	4.940	5.200	4.975	715,000
2023-07-21	5.300	5.340	4.800	5.100	4.879	524,000
2023-07-20	5.250	5.490	4.990	5.240	5.013	779,000
2023-07-19	4.800	5.220	4.620	5.220	4.994	762,000
2023-07-18	5.700	5.700	4.650	4.650	4.448	743,000
2023-07-14	5.700	5.760	5.670	5.690	5.443	570,000
2023-07-13	5.650	5.760	5.610	5.680	5.434	571,000
2023-07-12	5.600	5.730	5.420	5.630	5.386	655,000
2023-07-11	5.600	5.750	5.420	5.580	5.338	712,000
2023-07-10	5.400	5.650	5.390	5.580	5.338	679,000
2023-07-07	5.450	5.450	5.320	5.370	5.137	625,000
2023-07-06	5.330	5.490	5.330	5.400	5.166	646,000
2023-07-05	5.380	5.440	5.360	5.440	5.204	604,000
2023-07-04	5.550	5.600	5.440	5.540	5.300	579,000
2023-07-03	5.480	5.580	5.350	5.520	5.281	665,000
2023-06-30	5.130	5.500	5.040	5.500	5.262	604,000
2023-06-29	5.450	5.450	5.120	5.130	4.908	649,000
2023-06-28	5.500	5.700	5.210	5.380	5.147	723,000
2023-06-27	5.250	5.400	5.110	5.400	5.166	768,000
2023-06-26	5.300	5.300	5.100	5.170	4.946	833,000
2023-06-23	4.980	5.300	4.980	5.210	4.984	809,000
2023-06-21	5.270	5.270	4.950	5.100	4.879	819,000
2023-06-20	5.280	5.280	4.920	5.170	4.946	815,000
2023-06-19	5.200	5.350	4.980	5.250	5.022	817,000
2023-06-16	5.550	5.620	5.230	5.300	5.070	812,000
2023-06-15	5.340	5.450	5.200	5.450	5.214	797,000
2023-06-14	5.440	5.440	5.140	5.270	5.042	649,000
2023-06-13	5.300	5.400	5.220	5.300	5.070	749,000
2023-06-12	5.600	5.600	5.310	5.390	5.156	646,000
2023-06-09	5.600	5.690	5.430	5.520	5.281	721,000
2023-06-08	5.600	5.600	5.310	5.550	5.309	739,000
2023-06-07	5.480	5.550	5.370	5.550	5.309	729,000
2023-06-06	5.750	5.750	5.280	5.550	5.309	731,000
2023-06-05	5.650	5.700	5.450	5.700	5.453	857,000
2023-06-02	5.850	5.850	5.360	5.530	5.290	746,000
2023-06-01	5.700	5.890	5.630	5.800	5.549	736,000
2023-05-31	5.600	5.650	5.520	5.600	5.357	836,000
2023-05-30	5.530	5.600	5.390	5.590	5.348	875,000
2023-05-29	5.700	5.700	5.510	5.510	5.271	877,000
2023-05-25	5.650	5.750	5.530	5.670	5.424	856,000
2023-05-24	5.590	5.630	5.510	5.590	5.348	900,000
2023-05-23	5.500	5.700	5.390	5.660	5.415	894,000
2023-05-22	5.920	5.950	5.370	5.500	5.262	498,000

← NewerPage 14 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.