United Strength Power Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-27	1.110	1.110	1.050	1.050	1.050	242,000
2026-04-24	1.120	1.120	1.060	1.100	1.100	315,000
2026-04-23	1.140	1.180	1.100	1.130	1.130	243,000
2026-04-22	1.120	1.170	1.120	1.140	1.140	214,000
2026-04-21	1.180	1.190	1.120	1.120	1.120	341,000
2026-04-20	1.180	1.200	1.140	1.140	1.140	289,000
2026-04-17	1.250	1.250	1.170	1.180	1.180	352,000
2026-04-16	1.240	1.280	1.130	1.220	1.220	316,000
2026-04-15	1.280	1.320	1.210	1.240	1.240	336,000
2026-04-14	1.400	1.400	1.250	1.250	1.250	338,000
2026-04-13	1.320	1.400	1.310	1.380	1.380	376,000
2026-04-10	1.370	1.440	1.320	1.330	1.330	424,000
2026-04-09	1.440	1.440	1.360	1.390	1.390	474,000
2026-04-08	1.440	1.440	1.380	1.440	1.440	510,000
2026-04-02	1.470	1.470	1.410	1.420	1.420	505,000
2026-04-01	1.490	1.490	1.440	1.470	1.470	482,000
2026-03-31	1.520	1.520	1.450	1.460	1.460	541,000
2026-03-30	1.470	1.550	1.420	1.490	1.490	640,000
2026-03-27	1.580	1.580	1.450	1.450	1.450	501,000
2026-03-26	1.590	1.600	1.520	1.560	1.560	428,000
2026-03-25	1.620	1.640	1.560	1.590	1.590	368,000
2026-03-24	1.620	1.630	1.580	1.580	1.580	430,000
2026-03-23	1.620	1.650	1.600	1.610	1.610	396,000
2026-03-20	1.640	1.650	1.620	1.620	1.620	439,000
2026-03-19	1.620	1.650	1.610	1.640	1.640	499,000
2026-03-18	1.620	1.670	1.590	1.630	1.630	421,000
2026-03-17	1.600	1.670	1.560	1.630	1.630	385,000
2026-03-16	1.640	1.650	1.560	1.600	1.600	481,000
2026-03-13	1.620	1.660	1.590	1.660	1.660	484,000
2026-03-12	1.540	1.630	1.540	1.630	1.630	521,000
2026-03-11	1.520	1.560	1.510	1.540	1.540	434,000
2026-03-10	1.520	1.540	1.500	1.530	1.530	416,000
2026-03-09	1.520	1.520	1.480	1.520	1.520	484,000
2026-03-06	1.550	1.550	1.500	1.500	1.500	537,000
2026-03-05	1.550	1.580	1.510	1.580	1.580	477,000
2026-03-04	1.530	1.690	1.520	1.530	1.530	437,000
2026-03-03	1.510	1.540	1.490	1.520	1.520	592,000
2026-03-02	1.530	1.530	1.480	1.500	1.500	556,000
2026-02-27	1.540	1.540	1.490	1.530	1.530	548,000
2026-02-26	1.500	1.550	1.500	1.540	1.540	563,000
2026-02-25	1.490	1.540	1.490	1.520	1.520	555,000
2026-02-24	1.540	1.550	1.510	1.510	1.510	566,000
2026-02-23	1.500	1.540	1.490	1.540	1.540	579,000
2026-02-20	1.520	1.520	1.480	1.480	1.480	568,000
2026-02-16	1.490	1.510	1.490	1.510	1.510	284,000
2026-02-13	1.490	1.490	1.470	1.480	1.480	560,000
2026-02-12	1.490	1.500	1.470	1.480	1.480	558,000
2026-02-11	1.480	1.500	1.480	1.490	1.490	572,000
2026-02-10	1.470	1.490	1.460	1.490	1.490	602,000
2026-02-09	1.500	1.500	1.460	1.480	1.480	577,000
2026-02-06	1.470	1.480	1.450	1.470	1.470	590,000
2026-02-05	1.470	1.480	1.450	1.480	1.480	568,000
2026-02-04	1.490	1.490	1.470	1.480	1.480	542,000
2026-02-03	1.520	1.530	1.480	1.480	1.480	571,000
2026-02-02	1.530	1.530	1.480	1.510	1.510	564,000
2026-01-30	1.530	1.530	1.490	1.490	1.490	554,000
2026-01-29	1.550	1.600	1.510	1.510	1.510	574,000
2026-01-28	1.620	1.620	1.540	1.540	1.540	551,000
2026-01-27	1.620	1.640	1.580	1.600	1.600	536,000
2026-01-26	1.590	1.640	1.580	1.610	1.610	505,000

← NewerPage 3 of 5 · 246 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.