United Strength Power Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-31	10.480	10.940	10.340	10.800	10.305	403,000
2022-05-30	10.060	10.280	9.970	10.240	9.770	458,000
2022-05-27	9.950	9.950	9.430	9.950	9.494	479,000
2022-05-26	9.880	9.880	9.300	9.550	9.112	488,000
2022-05-25	10.280	10.280	9.460	9.740	9.293	428,000
2022-05-24	9.980	10.260	9.700	10.040	9.580	418,000
2022-05-23	9.800	9.960	9.500	9.960	9.503	476,000
2022-05-20	9.450	9.690	9.250	9.690	9.246	519,000
2022-05-19	9.120	9.490	8.800	9.300	8.874	1,062,000
2022-05-18	9.390	9.390	8.820	8.940	8.530	450,000
2022-05-17	9.550	9.550	8.900	9.070	8.654	530,000
2022-05-16	9.560	9.560	8.610	9.200	8.778	507,000
2022-05-13	10.600	10.600	9.420	9.480	9.045	393,000
2022-05-12	10.460	10.460	10.020	10.420	9.942	420,000
2022-05-11	10.600	10.600	9.900	10.480	9.999	459,000
2022-05-10	10.180	10.720	9.760	10.300	9.828	390,000
2022-05-06	10.720	10.720	10.040	10.300	9.828	406,000
2022-05-05	11.000	11.000	10.540	10.760	10.267	441,000
2022-05-04	9.800	10.820	9.800	10.560	10.076	524,000
2022-05-03	9.290	9.900	8.730	9.900	9.446	478,000
2022-04-29	9.450	9.500	8.550	9.000	8.587	622,000
2022-04-28	9.010	10.000	8.730	9.490	9.055	390,000
2022-04-27	11.800	11.800	9.040	10.500	10.018	553,000
2022-04-26	11.820	11.900	11.240	11.360	10.839	449,000
2022-04-25	11.460	11.720	11.040	11.380	10.858	440,000
2022-04-22	11.900	11.900	11.400	11.460	10.934	399,000
2022-04-21	12.300	12.300	11.580	11.620	11.087	339,000
2022-04-20	11.660	11.980	11.640	11.860	11.316	405,000
2022-04-19	11.780	11.780	11.280	11.520	10.992	424,000
2022-04-14	12.200	12.760	11.600	11.980	11.431	409,000
2022-04-13	11.900	11.960	11.680	11.900	11.354	373,000
2022-04-12	11.700	12.020	11.680	11.900	11.354	390,000
2022-04-11	11.800	11.800	10.960	11.700	11.163	398,000
2022-04-08	12.300	12.300	11.600	11.760	11.221	394,000
2022-04-07	12.500	12.500	11.800	11.860	11.316	374,000
2022-04-06	12.400	12.400	11.800	12.240	11.679	381,000
2022-04-04	12.520	13.000	11.600	12.020	11.469	466,000
2022-04-01	12.100	12.400	12.100	12.380	11.812	379,000
2022-03-31	12.600	12.600	12.080	12.420	11.850	379,000
2022-03-30	11.980	12.800	11.980	12.540	11.965	413,000
2022-03-29	11.580	12.000	11.500	11.980	11.431	396,000
2022-03-28	11.920	11.940	11.500	11.920	11.373	373,000
2022-03-25	12.500	12.500	11.700	11.900	11.354	406,000
2022-03-24	12.500	12.780	12.100	12.300	11.736	393,000
2022-03-23	12.600	12.600	12.280	12.460	11.889	383,000
2022-03-22	12.520	12.780	12.240	12.500	11.927	425,000
2022-03-21	12.700	12.800	12.300	12.600	12.022	380,000
2022-03-18	12.260	12.800	12.000	12.760	12.175	389,000
2022-03-17	11.500	12.240	11.100	12.180	11.621	561,000
2022-03-16	11.400	11.420	10.600	11.180	10.667	780,000
2022-03-15	12.000	12.000	10.960	11.200	10.686	484,000
2022-03-14	11.900	11.980	11.000	11.700	11.163	412,000
2022-03-11	11.960	12.060	11.660	12.000	11.450	380,000
2022-03-10	12.160	12.180	11.740	12.000	11.450	376,000
2022-03-09	11.800	12.220	11.740	12.080	11.526	381,000
2022-03-08	12.100	12.100	11.560	12.000	11.450	404,000
2022-03-07	12.400	12.420	11.580	11.800	11.259	359,000
2022-03-04	12.140	12.200	11.800	12.160	11.602	388,000
2022-03-03	12.020	12.380	11.760	11.980	11.431	398,000
2022-03-02	12.400	12.400	11.800	12.000	11.450	396,000

← NewerPage 19 of 21 · 1,233 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.