United Strength Power Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-19	5.800	5.900	5.700	5.900	5.644	988,000
2023-05-18	5.700	5.780	5.520	5.760	5.510	877,000
2023-05-17	6.030	6.030	5.500	5.520	5.281	541,000
2023-05-16	6.150	6.200	5.880	6.020	5.759	869,000
2023-05-15	6.100	6.150	6.000	6.150	5.883	807,000
2023-05-12	6.100	6.190	5.940	6.190	5.922	669,000
2023-05-11	6.150	6.150	5.950	6.010	5.749	829,000
2023-05-10	6.240	6.250	6.050	6.100	5.836	780,000
2023-05-09	6.200	6.240	6.020	6.240	5.969	816,000
2023-05-08	6.200	6.200	6.000	6.110	5.845	794,000
2023-05-05	5.950	6.110	5.850	6.110	5.845	839,000
2023-05-04	6.040	6.040	5.830	5.910	5.654	827,000
2023-05-03	6.100	6.100	5.770	5.970	5.711	774,000
2023-05-02	6.100	6.100	5.780	6.060	5.797	830,000
2023-04-28	6.000	6.300	5.940	6.030	5.769	815,000
2023-04-27	5.700	5.990	5.690	5.890	5.635	825,000
2023-04-26	5.650	5.770	5.430	5.660	5.415	1,000,000
2023-04-25	5.600	5.600	5.160	5.540	5.300	974,000
2023-04-24	5.400	5.600	5.300	5.460	5.223	955,000
2023-04-21	5.300	5.410	4.970	5.330	5.099	1,015,000
2023-04-20	5.600	5.600	5.120	5.220	4.994	350,000
2023-04-19	5.780	5.880	5.460	5.520	5.281	628,000
2023-04-18	6.100	6.100	5.750	5.830	5.577	512,000
2023-04-17	5.900	6.030	5.870	6.020	5.759	616,000
2023-04-14	6.100	6.100	5.830	6.020	5.759	941,000
2023-04-13	5.850	6.000	5.740	5.960	5.702	1,056,000
2023-04-12	6.000	6.000	5.660	5.860	5.606	903,000
2023-04-11	6.150	6.150	5.570	5.780	5.529	650,000
2023-04-06	6.150	6.150	5.560	6.000	5.740	415,000
2023-04-04	6.200	6.200	5.430	6.090	5.826	348,000
2023-04-03	6.660	6.660	6.000	6.120	5.855	526,000
2023-03-31	6.280	6.550	6.220	6.500	6.218	801,000
2023-03-30	6.400	6.400	6.240	6.290	6.017	741,000
2023-03-29	6.300	6.400	6.140	6.390	6.113	821,000
2023-03-28	6.290	6.400	6.120	6.400	6.123	717,000
2023-03-27	6.200	6.360	6.060	6.290	6.017	722,000
2023-03-24	6.100	6.260	6.070	6.080	5.816	481,000
2023-03-23	6.580	6.580	6.090	6.150	5.883	494,000
2023-03-22	6.600	6.600	6.300	6.590	6.304	715,000
2023-03-21	6.500	6.600	6.430	6.550	6.266	736,000
2023-03-20	6.600	6.600	6.230	6.600	6.314	757,000
2023-03-17	6.350	6.700	6.300	6.550	6.266	882,000
2023-03-16	6.300	6.300	6.080	6.270	5.998	844,000
2023-03-15	6.120	6.250	6.000	6.250	5.979	963,000
2023-03-14	6.300	6.300	5.850	5.960	5.702	479,000
2023-03-13	6.500	6.500	6.040	6.100	5.836	819,000
2023-03-10	6.600	6.600	6.270	6.300	6.027	780,000
2023-03-09	6.600	6.600	6.320	6.500	6.218	899,000
2023-03-08	6.400	6.700	6.210	6.420	6.142	942,000
2023-03-07	6.700	6.700	6.280	6.460	6.180	921,000
2023-03-06	6.440	6.440	6.200	6.360	6.084	620,000
2023-03-03	6.440	6.610	6.220	6.430	6.151	606,000
2023-03-02	6.750	6.750	6.350	6.530	6.247	904,000
2023-03-01	6.780	6.780	6.350	6.500	6.218	891,000
2023-02-28	7.090	7.200	6.460	6.480	6.199	2,595,000
2023-02-27	7.000	7.200	6.700	7.200	6.888	722,000
2023-02-24	7.000	7.100	6.800	6.830	6.534	512,000
2023-02-23	7.250	7.250	7.020	7.080	6.773	498,000
2023-02-22	7.240	7.250	6.980	7.250	6.936	603,000
2023-02-21	7.390	7.390	7.140	7.290	6.974	680,000

← NewerPage 15 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.