United Strength Power Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-23	1.620	1.640	1.570	1.580	1.580	601,000
2026-01-22	1.590	1.640	1.590	1.640	1.640	543,000
2026-01-21	1.630	1.670	1.630	1.650	1.650	617,000
2026-01-20	1.690	1.690	1.660	1.660	1.660	509,000
2026-01-19	1.680	1.680	1.660	1.660	1.660	545,000
2026-01-16	1.690	1.730	1.670	1.680	1.680	493,000
2026-01-15	1.690	1.720	1.670	1.680	1.680	542,000
2026-01-14	1.700	1.700	1.660	1.690	1.690	531,000
2026-01-13	1.700	1.730	1.660	1.690	1.690	598,000
2026-01-12	1.690	1.700	1.680	1.700	1.700	501,000
2026-01-09	1.680	1.700	1.680	1.680	1.680	509,000
2026-01-08	1.720	1.730	1.690	1.700	1.700	498,000
2026-01-07	1.730	1.730	1.690	1.710	1.710	540,000
2026-01-06	1.730	1.730	1.690	1.710	1.710	526,000
2026-01-05	1.770	1.770	1.700	1.700	1.700	564,000
2026-01-02	1.780	1.780	1.700	1.730	1.730	562,000
2025-12-31	1.780	1.780	1.700	1.720	1.720	302,000
2025-12-30	1.670	1.740	1.670	1.720	1.720	590,000
2025-12-29	1.700	1.740	1.670	1.680	1.680	588,000
2025-12-24	1.780	1.780	1.680	1.700	1.700	253,000
2025-12-23	1.690	1.700	1.640	1.700	1.700	604,000
2025-12-22	1.700	1.730	1.660	1.680	1.680	600,000
2025-12-19	1.690	1.730	1.640	1.700	1.700	639,000
2025-12-18	1.690	1.720	1.680	1.680	1.680	565,000
2025-12-17	1.720	1.740	1.700	1.710	1.710	562,000
2025-12-16	1.710	1.720	1.690	1.710	1.710	559,000
2025-12-15	1.730	1.730	1.700	1.710	1.710	576,000
2025-12-12	1.710	1.740	1.700	1.730	1.730	538,000
2025-12-11	1.740	1.750	1.690	1.690	1.690	585,000
2025-12-10	1.730	1.740	1.690	1.740	1.740	571,000
2025-12-09	1.770	1.780	1.680	1.680	1.680	589,000
2025-12-08	1.730	1.750	1.720	1.730	1.730	592,000
2025-12-05	1.710	1.740	1.680	1.740	1.740	564,000
2025-12-04	1.750	1.750	1.700	1.710	1.710	636,000
2025-12-03	1.780	1.790	1.740	1.750	1.750	571,000
2025-12-02	1.810	1.810	1.780	1.780	1.780	643,000
2025-12-01	1.770	1.810	1.760	1.790	1.790	545,000
2025-11-28	1.740	1.760	1.740	1.760	1.760	552,000
2025-11-27	1.790	1.790	1.720	1.740	1.740	533,000
2025-11-26	1.700	1.740	1.680	1.730	1.730	550,000
2025-11-25	1.800	1.800	1.720	1.750	1.750	635,000
2025-11-24	1.820	1.820	1.780	1.800	1.800	622,000
2025-11-21	1.820	1.820	1.760	1.810	1.810	571,000
2025-11-20	1.850	1.920	1.750	1.810	1.810	770,000
2025-11-19	1.830	1.850	1.790	1.850	1.850	713,000
2025-11-18	1.820	1.850	1.800	1.810	1.810	558,000
2025-11-17	1.810	1.810	1.760	1.810	1.810	574,000
2025-11-14	1.770	1.790	1.760	1.790	1.790	590,000
2025-11-13	1.810	1.820	1.790	1.790	1.790	565,000
2025-11-12	1.760	1.830	1.760	1.820	1.820	538,000
2025-11-11	1.740	1.780	1.740	1.760	1.760	572,000
2025-11-10	1.750	1.790	1.690	1.740	1.740	550,000
2025-11-07	1.840	1.850	1.680	1.730	1.730	655,000
2025-11-06	1.840	1.920	1.830	1.920	1.920	562,000
2025-11-05	1.820	1.860	1.810	1.840	1.840	564,000
2025-11-04	1.800	1.830	1.800	1.820	1.820	631,000
2025-11-03	1.810	1.850	1.790	1.790	1.790	617,000
2025-10-31	1.880	1.880	1.800	1.800	1.800	588,000
2025-10-30	1.890	1.890	1.820	1.860	1.860	640,000
2025-10-28	1.910	1.920	1.860	1.880	1.880	557,000

← NewerPage 4 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.