United Strength Power Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-03-01	12.800	12.800	11.800	12.120	11.564	383,000
2022-02-28	12.780	12.780	11.700	12.220	11.660	415,000
2022-02-25	13.300	13.340	12.300	12.300	11.736	373,000
2022-02-24	12.500	13.360	12.500	13.360	12.747	432,000
2022-02-23	13.480	13.480	12.400	12.400	11.831	373,000
2022-02-22	13.400	13.400	12.620	13.360	12.747	352,000
2022-02-21	13.360	13.480	12.620	13.380	12.766	455,000
2022-02-18	13.000	13.400	12.800	13.400	12.785	478,000
2022-02-17	12.360	12.960	12.260	12.920	12.328	382,000
2022-02-16	13.100	13.200	12.240	12.400	11.831	490,000
2022-02-15	13.500	13.600	12.780	12.780	12.194	439,000
2022-02-14	13.260	14.280	13.100	13.480	12.862	467,000
2022-02-11	13.320	13.480	12.920	13.480	12.862	409,000
2022-02-10	13.200	13.360	12.500	13.360	12.747	363,000
2022-02-09	13.400	13.420	12.800	12.960	12.366	379,000
2022-02-08	13.400	13.400	12.580	13.360	12.747	381,000
2022-02-07	12.860	14.000	12.400	13.000	12.404	356,000
2022-02-04	13.000	13.000	12.380	12.820	12.232	345,000
2022-01-31	12.800	12.800	12.300	12.420	11.850	213,000
2022-01-28	12.500	12.800	11.860	12.800	12.213	490,000
2022-01-27	12.500	12.520	12.080	12.380	11.812	422,000
2022-01-26	13.660	13.960	12.100	12.260	11.698	473,000
2022-01-25	13.700	13.720	13.440	13.600	12.976	318,000
2022-01-24	13.300	13.700	12.900	13.700	13.072	356,000
2022-01-21	13.300	13.980	13.040	13.160	12.557	346,000
2022-01-20	13.560	13.560	13.060	13.180	12.576	393,000
2022-01-19	13.700	13.960	12.900	13.400	12.785	366,000
2022-01-18	13.800	14.000	13.300	13.520	12.900	338,000
2022-01-17	13.600	14.100	13.280	13.700	13.072	391,000
2022-01-14	13.100	13.600	13.100	13.580	12.957	354,000
2022-01-13	14.200	14.200	12.900	13.100	12.499	356,000
2022-01-12	13.380	14.500	13.360	14.100	13.453	383,000
2022-01-11	13.160	13.380	12.980	13.360	12.747	483,000
2022-01-10	13.360	13.500	13.100	13.380	12.766	363,000
2022-01-07	13.400	13.400	13.040	13.380	12.766	460,000
2022-01-06	12.880	13.380	12.880	13.360	12.747	392,000
2022-01-05	13.520	13.540	12.900	13.360	12.747	408,000
2022-01-04	13.800	13.800	12.980	13.480	12.862	480,000
2022-01-03	14.400	14.400	12.860	13.500	12.881	409,000
2021-12-31	14.300	14.520	13.900	14.300	13.644	210,000
2021-12-30	14.100	14.500	13.660	14.480	13.816	391,000
2021-12-29	14.180	14.200	13.420	14.020	13.377	428,000
2021-12-28	13.880	14.200	13.600	14.180	13.530	453,000
2021-12-24	13.180	13.780	13.000	13.640	13.014	381,000
2021-12-23	13.060	13.140	12.520	13.100	12.499	489,000
2021-12-22	12.660	13.300	12.600	13.100	12.499	391,000
2021-12-21	12.200	12.620	11.900	12.580	12.003	423,000
2021-12-20	12.800	12.800	11.920	11.980	11.431	455,000
2021-12-17	13.000	13.000	12.280	12.680	12.099	433,000
2021-12-16	13.580	13.580	12.320	12.740	12.156	460,000
2021-12-15	13.880	14.000	13.100	13.400	12.785	465,000
2021-12-14	13.260	13.880	13.040	13.720	13.091	515,000
2021-12-13	13.480	14.020	13.100	13.260	12.652	556,000
2021-12-10	11.900	13.400	11.880	13.260	12.652	497,000
2021-12-09	11.500	12.400	11.400	12.000	11.450	616,000
2021-12-08	12.900	12.940	11.640	11.780	11.240	676,000
2021-12-07	10.920	12.900	10.920	12.900	12.308	504,000
2021-12-06	11.000	11.440	10.880	11.160	10.648	569,000
2021-12-03	11.800	12.240	11.180	11.180	10.667	665,000
2021-12-02	12.620	12.900	11.940	11.980	11.431	565,000

← NewerPage 20 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.