United Strength Power Holdings Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-02-20 | 7.450 | 7.450 | 7.240 | 7.400 | 7.079 | 632,000 |
| 2023-02-17 | 7.400 | 7.460 | 7.200 | 7.400 | 7.079 | 962,000 |
| 2023-02-16 | 7.300 | 7.480 | 7.200 | 7.480 | 7.156 | 841,000 |
| 2023-02-15 | 7.360 | 7.370 | 7.130 | 7.130 | 6.821 | 892,000 |
| 2023-02-14 | 7.520 | 7.520 | 7.200 | 7.400 | 7.079 | 796,000 |
| 2023-02-13 | 7.500 | 7.540 | 7.300 | 7.520 | 7.194 | 810,000 |
| 2023-02-10 | 7.510 | 7.510 | 7.340 | 7.490 | 7.165 | 815,000 |
| 2023-02-09 | 7.560 | 7.640 | 7.460 | 7.490 | 7.165 | 576,000 |
| 2023-02-08 | 7.370 | 7.680 | 7.240 | 7.640 | 7.309 | 840,000 |
| 2023-02-07 | 7.700 | 7.700 | 7.210 | 7.420 | 7.098 | 949,000 |
| 2023-02-06 | 7.500 | 7.800 | 7.300 | 7.800 | 7.462 | 769,000 |
| 2023-02-03 | 7.600 | 7.720 | 7.400 | 7.480 | 7.156 | 636,000 |
| 2023-02-02 | 8.000 | 8.000 | 7.650 | 7.660 | 7.328 | 807,000 |
| 2023-02-01 | 7.820 | 8.000 | 7.630 | 7.990 | 7.644 | 793,000 |
| 2023-01-31 | 7.580 | 7.880 | 7.380 | 7.820 | 7.481 | 797,000 |
| 2023-01-30 | 7.550 | 7.550 | 7.110 | 7.520 | 7.194 | 912,000 |
| 2023-01-27 | 7.730 | 7.730 | 7.170 | 7.450 | 7.127 | 927,000 |
| 2023-01-26 | 7.400 | 7.870 | 7.240 | 7.690 | 7.357 | 829,000 |
| 2023-01-20 | 7.450 | 7.450 | 7.000 | 7.300 | 6.984 | 944,000 |
| 2023-01-19 | 8.120 | 8.120 | 6.600 | 7.300 | 6.984 | 972,000 |
| 2023-01-18 | 7.420 | 8.100 | 7.370 | 8.050 | 7.701 | 1,130,000 |
| 2023-01-17 | 7.700 | 7.700 | 7.150 | 7.500 | 7.175 | 925,000 |
| 2023-01-16 | 7.390 | 7.490 | 7.020 | 7.490 | 7.165 | 877,000 |
| 2023-01-13 | 7.600 | 7.600 | 7.140 | 7.500 | 7.175 | 899,000 |
| 2023-01-12 | 7.480 | 7.580 | 7.380 | 7.580 | 7.251 | 828,000 |
| 2023-01-11 | 7.600 | 7.630 | 7.440 | 7.490 | 7.165 | 797,000 |
| 2023-01-10 | 7.970 | 7.970 | 7.530 | 7.650 | 7.318 | 929,000 |
| 2023-01-09 | 7.900 | 8.100 | 7.740 | 8.050 | 7.701 | 741,000 |
| 2023-01-06 | 8.150 | 8.150 | 7.560 | 7.890 | 7.548 | 874,000 |
| 2023-01-05 | 7.780 | 7.990 | 7.550 | 7.990 | 7.644 | 932,000 |
| 2023-01-04 | 8.120 | 8.120 | 7.450 | 7.590 | 7.261 | 947,000 |
| 2023-01-03 | 8.240 | 8.240 | 7.850 | 8.170 | 7.816 | 787,000 |
| 2022-12-30 | 8.000 | 8.200 | 7.820 | 8.170 | 7.816 | 809,000 |
| 2022-12-29 | 8.050 | 8.100 | 7.510 | 8.100 | 7.749 | 832,000 |
| 2022-12-28 | 8.000 | 8.000 | 7.650 | 8.000 | 7.653 | 741,000 |
| 2022-12-23 | 8.100 | 8.100 | 7.720 | 7.940 | 7.596 | 894,000 |
| 2022-12-22 | 8.200 | 8.200 | 7.830 | 8.000 | 7.653 | 862,000 |
| 2022-12-21 | 8.400 | 8.400 | 7.650 | 8.050 | 7.701 | 923,000 |
| 2022-12-20 | 8.300 | 8.420 | 7.610 | 8.150 | 7.797 | 930,000 |
| 2022-12-19 | 8.500 | 8.500 | 8.000 | 8.400 | 8.036 | 783,000 |
| 2022-12-16 | 8.500 | 8.500 | 7.850 | 8.040 | 7.691 | 734,000 |
| 2022-12-15 | 8.250 | 8.250 | 7.800 | 8.040 | 7.691 | 848,000 |
| 2022-12-14 | 8.190 | 8.190 | 7.850 | 8.080 | 7.730 | 797,000 |
| 2022-12-13 | 7.730 | 8.050 | 7.530 | 8.050 | 7.701 | 791,000 |
| 2022-12-12 | 7.800 | 7.800 | 7.440 | 7.800 | 7.462 | 633,000 |
| 2022-12-09 | 7.880 | 7.890 | 7.650 | 7.680 | 7.347 | 632,000 |
| 2022-12-08 | 7.590 | 7.800 | 7.420 | 7.800 | 7.462 | 420,000 |
| 2022-12-07 | 7.900 | 7.900 | 7.390 | 7.390 | 7.070 | 809,000 |
| 2022-12-06 | 7.820 | 8.300 | 7.600 | 8.100 | 7.749 | 803,000 |
| 2022-12-05 | 8.420 | 8.450 | 7.800 | 8.000 | 7.653 | 887,000 |
| 2022-12-02 | 8.900 | 8.900 | 8.330 | 8.500 | 8.132 | 688,000 |
| 2022-12-01 | 8.220 | 9.110 | 7.940 | 9.110 | 8.715 | 1,053,000 |
| 2022-11-30 | 8.900 | 9.000 | 7.890 | 8.160 | 7.806 | 2,588,000 |
| 2022-11-29 | 8.500 | 8.880 | 8.300 | 8.690 | 8.313 | 822,000 |
| 2022-11-28 | 8.930 | 8.930 | 8.010 | 8.320 | 7.959 | 720,000 |
| 2022-11-25 | 9.600 | 9.600 | 8.800 | 8.800 | 8.418 | 907,000 |
| 2022-11-24 | 9.500 | 9.510 | 9.100 | 9.510 | 9.098 | 862,000 |
| 2022-11-23 | 9.700 | 9.700 | 9.120 | 9.350 | 8.945 | 899,000 |
| 2022-11-22 | 9.260 | 9.470 | 8.970 | 9.450 | 9.040 | 845,000 |
| 2022-11-21 | 9.480 | 9.480 | 9.140 | 9.250 | 8.849 | 784,000 |
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.