United Strength Power Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-18	9.460	9.620	9.200	9.480	9.069	785,000
2022-11-17	9.600	9.600	9.050	9.460	9.050	751,000
2022-11-16	10.120	10.120	9.520	9.600	9.184	812,000
2022-11-15	10.700	10.900	10.120	10.120	9.681	715,000
2022-11-14	11.000	11.000	10.460	10.700	10.236	2,962,000
2022-11-11	10.300	10.660	10.120	10.660	10.198	726,000
2022-11-10	10.500	10.500	9.710	10.020	9.586	732,000
2022-11-09	10.520	10.620	10.360	10.620	10.160	619,000
2022-11-08	10.600	10.720	10.420	10.460	10.007	586,000
2022-11-07	10.460	10.780	10.460	10.720	10.255	517,000
2022-11-04	10.300	10.580	10.240	10.540	10.083	497,000
2022-11-03	10.380	10.640	10.200	10.300	9.853	536,000
2022-11-02	10.600	10.700	10.280	10.500	10.045	473,000
2022-11-01	10.420	10.880	10.360	10.460	10.007	703,000
2022-10-31	10.720	10.720	10.340	10.340	9.892	599,000
2022-10-28	10.780	10.780	10.380	10.700	10.236	739,000
2022-10-27	11.500	11.500	10.560	10.820	10.351	541,000
2022-10-26	10.540	10.880	10.440	10.880	10.408	495,000
2022-10-25	10.600	10.760	10.380	10.660	10.198	533,000
2022-10-24	10.800	11.160	10.440	10.600	10.140	607,000
2022-10-21	11.200	11.320	10.940	10.940	10.466	552,000
2022-10-20	11.220	11.400	10.960	11.280	10.791	629,000
2022-10-19	11.240	11.340	10.920	11.300	10.810	607,000
2022-10-18	11.200	11.520	10.940	11.220	10.734	664,000
2022-10-17	11.360	11.360	11.060	11.160	10.676	575,000
2022-10-14	11.100	11.180	10.960	11.100	10.619	634,000
2022-10-13	11.000	11.260	10.860	10.980	10.504	568,000
2022-10-12	11.440	11.440	10.940	10.940	10.466	683,000
2022-10-11	11.260	11.820	10.960	11.820	11.308	740,000
2022-10-10	11.600	11.600	11.000	11.180	10.695	557,000
2022-10-07	11.960	11.960	11.300	11.480	10.982	449,000
2022-10-06	11.840	12.240	11.600	11.840	11.327	581,000
2022-10-05	11.700	11.880	11.360	11.840	11.327	526,000
2022-10-03	11.300	11.700	10.720	11.500	11.001	745,000
2022-09-30	10.700	11.000	10.540	10.980	10.504	511,000
2022-09-29	11.600	11.660	10.600	10.600	10.140	588,000
2022-09-28	11.840	11.840	11.200	11.400	10.906	512,000
2022-09-27	11.160	11.880	10.900	11.880	11.365	625,000
2022-09-26	11.000	11.340	10.900	11.220	10.734	609,000
2022-09-23	11.500	11.500	10.860	10.860	10.389	548,000
2022-09-22	11.520	11.640	10.960	11.420	10.925	573,000
2022-09-21	11.380	11.520	10.900	11.520	11.021	680,000
2022-09-20	10.560	11.300	10.560	11.100	10.619	657,000
2022-09-19	10.440	10.600	10.020	10.580	10.121	481,000
2022-09-16	10.400	10.400	10.020	10.200	9.758	593,000
2022-09-15	10.240	10.300	10.000	10.300	9.853	525,000
2022-09-14	10.480	10.480	10.120	10.220	9.777	534,000
2022-09-13	10.680	10.680	10.400	10.600	10.140	598,000
2022-09-09	10.680	10.680	10.320	10.600	10.140	572,000
2022-09-08	10.560	10.700	10.300	10.500	10.045	531,000
2022-09-07	10.600	10.640	10.380	10.500	10.045	616,000
2022-09-06	11.000	11.000	10.460	10.660	10.198	528,000
2022-09-05	11.400	11.400	10.320	11.100	10.619	609,000
2022-09-02	11.460	11.460	10.720	11.300	10.810	712,000
2022-09-01	11.520	11.600	11.100	11.600	11.097	609,000
2022-08-31	11.460	11.540	11.140	11.200	10.714	534,000
2022-08-30	11.440	11.540	11.020	11.300	10.810	585,000
2022-08-29	12.100	12.100	11.040	11.040	10.561	434,000
2022-08-26	12.000	12.200	11.800	11.980	11.461	529,000
2022-08-25	11.980	12.000	11.700	12.000	11.480	388,000

← NewerPage 17 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.