United Strength Power Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-24	12.140	12.160	11.560	12.000	11.480	472,000
2022-08-23	12.100	12.100	11.600	12.000	11.480	520,000
2022-08-22	11.900	12.080	11.140	12.080	11.556	587,000
2022-08-19	11.080	11.980	10.840	11.900	11.384	736,000
2022-08-18	11.160	11.160	10.860	11.100	10.619	568,000
2022-08-17	11.020	11.080	10.800	11.060	10.581	594,000
2022-08-16	10.860	11.000	10.680	11.000	10.523	493,000
2022-08-15	10.900	10.980	10.360	10.960	10.485	516,000
2022-08-12	10.460	10.880	10.200	10.720	10.255	523,000
2022-08-11	10.500	10.820	9.800	10.820	10.351	484,000
2022-08-10	10.860	10.860	10.220	10.400	9.949	507,000
2022-08-09	10.320	10.760	10.300	10.760	10.294	508,000
2022-08-08	10.400	10.420	10.200	10.380	9.930	461,000
2022-08-05	10.200	10.360	10.020	10.360	9.911	468,000
2022-08-04	10.200	10.340	10.000	10.160	9.720	460,000
2022-08-03	10.900	10.900	10.160	10.220	9.777	439,000
2022-08-02	10.900	10.900	10.200	10.580	10.121	441,000
2022-08-01	10.760	10.760	10.440	10.600	10.140	437,000
2022-07-29	10.780	10.960	10.620	10.720	10.255	394,000
2022-07-28	10.340	10.860	10.140	10.860	10.389	486,000
2022-07-27	10.420	10.440	9.990	10.260	9.815	351,000
2022-07-26	10.760	10.760	10.260	10.580	10.121	433,000
2022-07-25	10.960	10.960	10.500	10.580	10.121	463,000
2022-07-22	10.900	10.900	10.680	10.860	10.389	448,000
2022-07-21	10.380	10.700	10.380	10.680	10.217	483,000
2022-07-20	10.120	10.360	10.120	10.340	9.892	468,000
2022-07-19	9.920	10.140	9.740	10.080	9.643	450,000
2022-07-18	9.790	9.990	9.770	9.970	9.538	367,000
2022-07-15	9.870	9.910	9.710	9.810	9.385	397,000
2022-07-14	9.360	9.870	9.360	9.870	9.442	436,000
2022-07-13	9.040	9.550	8.900	9.500	9.088	396,000
2022-07-12	9.090	9.150	8.750	9.150	8.753	451,000
2022-07-11	9.500	9.500	8.830	9.200	8.801	357,000
2022-07-08	9.400	9.400	8.980	9.200	8.801	527,000
2022-07-07	10.280	10.280	9.330	9.400	8.992	351,000
2022-07-06	9.500	10.200	9.240	10.200	9.758	438,000
2022-07-05	9.600	9.620	9.040	9.300	8.897	392,000
2022-07-04	9.950	9.950	9.400	9.650	9.232	399,000
2022-06-30	10.600	10.600	9.660	9.770	9.346	379,000
2022-06-29	10.240	10.840	10.140	10.280	9.834	503,000
2022-06-28	10.200	10.400	10.000	10.300	9.853	376,000
2022-06-27	10.300	10.360	10.160	10.240	9.796	350,000
2022-06-24	10.140	10.280	10.120	10.200	9.758	394,000
2022-06-23	9.900	10.140	9.900	10.140	9.700	411,000
2022-06-22	10.200	10.200	9.700	9.950	9.519	415,000
2022-06-21	10.320	10.380	10.000	10.020	9.586	332,000
2022-06-20	10.200	10.340	10.080	10.240	9.796	343,000
2022-06-17	10.020	10.120	9.930	10.060	9.624	396,000
2022-06-16	10.200	10.200	9.780	9.970	9.538	359,000
2022-06-15	10.000	10.200	9.790	9.950	9.519	418,000
2022-06-14	10.500	10.500	9.570	9.850	9.423	419,000
2022-06-13	10.480	10.480	9.800	10.200	9.732	441,000
2022-06-10	10.360	10.480	10.120	10.480	9.999	414,000
2022-06-09	10.400	10.600	10.100	10.400	9.923	440,000
2022-06-08	10.060	10.120	9.900	10.120	9.656	498,000
2022-06-07	10.260	10.260	9.670	10.100	9.637	428,000
2022-06-06	10.480	10.480	9.780	10.040	9.580	470,000
2022-06-02	11.080	11.080	9.800	10.200	9.732	449,000
2022-06-01	10.940	11.160	10.800	10.880	10.381	379,000
2022-05-31	10.480	10.940	10.340	10.800	10.305	403,000

← NewerPage 18 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.