United Strength Power Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-24	1.330	1.330	1.290	1.290	1.290	239,000
2026-07-23	1.300	1.340	1.300	1.320	1.320	206,000
2026-07-22	1.310	1.350	1.290	1.300	1.300	245,000
2026-07-21	1.330	1.330	1.290	1.300	1.300	258,000
2026-07-20	1.260	1.320	1.260	1.310	1.310	283,000
2026-07-17	1.310	1.310	1.300	1.300	1.300	223,000
2026-07-16	1.300	1.340	1.290	1.330	1.330	260,000
2026-07-15	1.310	1.330	1.290	1.320	1.320	217,000
2026-07-14	1.280	1.340	1.250	1.290	1.290	432,000
2026-07-13	1.310	1.330	1.270	1.270	1.270	310,000
2026-07-10	1.320	1.360	1.260	1.290	1.290	327,000
2026-07-09	1.350	1.350	1.280	1.300	1.300	325,000
2026-07-08	1.300	1.350	1.290	1.350	1.350	323,000
2026-07-07	1.270	1.340	1.270	1.320	1.320	373,000
2026-07-06	1.310	1.340	1.250	1.300	1.300	351,000
2026-07-03	1.300	1.320	1.280	1.290	1.290	351,000
2026-07-02	1.320	1.360	1.300	1.300	1.300	224,000
2026-06-30	1.310	1.320	1.270	1.300	1.300	338,000
2026-06-29	1.310	1.350	1.300	1.320	1.320	308,000
2026-06-26	1.300	1.330	1.300	1.310	1.310	314,000
2026-06-25	1.280	1.300	1.260	1.290	1.290	270,000
2026-06-24	1.270	1.340	1.270	1.310	1.310	375,000
2026-06-23	1.270	1.300	1.250	1.280	1.280	337,000
2026-06-22	1.260	1.300	1.250	1.250	1.250	296,000
2026-06-18	1.280	1.300	1.240	1.240	1.240	323,000
2026-06-17	1.280	1.280	1.240	1.260	1.260	275,000
2026-06-16	1.310	1.310	1.220	1.250	1.250	270,000
2026-06-15	1.270	1.280	1.210	1.270	1.270	484,000
2026-06-12	1.260	1.310	1.240	1.240	1.240	473,000
2026-06-11	1.280	1.300	1.210	1.210	1.210	392,000
2026-06-10	1.300	1.370	1.280	1.280	1.280	376,000
2026-06-09	1.260	1.290	1.230	1.290	1.290	278,000
2026-06-08	1.340	1.350	1.200	1.260	1.260	357,000
2026-06-05	1.210	1.370	1.210	1.350	1.350	347,000
2026-06-04	1.270	1.270	1.170	1.200	1.200	338,000
2026-06-03	1.240	1.240	1.020	1.120	1.120	692,000
2026-06-02	1.250	1.260	1.170	1.190	1.190	356,000
2026-06-01	1.300	1.350	1.190	1.240	1.240	286,000
2026-05-29	1.310	1.330	1.260	1.260	1.260	354,000
2026-05-28	1.310	1.350	1.280	1.300	1.300	490,000
2026-05-27	1.320	1.320	1.280	1.310	1.310	308,000
2026-05-26	1.300	1.310	1.260	1.290	1.290	300,000
2026-05-22	1.290	1.330	1.250	1.300	1.300	321,000
2026-05-21	1.290	1.300	1.240	1.260	1.260	299,000
2026-05-20	1.310	1.310	1.210	1.290	1.290	289,000
2026-05-19	1.300	1.350	1.250	1.290	1.290	338,000
2026-05-18	1.320	1.360	1.280	1.300	1.300	349,000
2026-05-15	1.320	1.360	1.310	1.310	1.310	368,000
2026-05-14	1.300	1.400	1.240	1.350	1.350	462,000
2026-05-13	1.120	1.320	1.090	1.320	1.320	469,000
2026-05-12	1.120	1.150	1.080	1.110	1.110	399,000
2026-05-11	1.120	1.150	1.100	1.130	1.130	538,000
2026-05-08	1.100	1.140	1.070	1.130	1.130	570,000
2026-05-07	1.090	1.130	1.030	1.110	1.110	329,000
2026-05-06	1.110	1.110	1.040	1.080	1.080	349,000
2026-05-05	1.120	1.120	1.100	1.110	1.110	284,000
2026-05-04	1.120	1.150	1.100	1.120	1.120	267,000
2026-04-30	1.170	1.170	1.040	1.120	1.120	287,000
2026-04-29	1.120	1.190	1.080	1.190	1.190	308,000
2026-04-28	1.070	1.120	1.070	1.120	1.120	231,000

← NewerPage 2 of 21 · 1,229 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.