United Strength Power Holdings Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-28 | 1.910 | 1.920 | 1.860 | 1.880 | 1.880 | 557,000 |
| 2025-10-27 | 1.840 | 1.930 | 1.830 | 1.900 | 1.900 | 654,000 |
| 2025-10-24 | 1.870 | 1.940 | 1.800 | 1.840 | 1.840 | 635,000 |
| 2025-10-23 | 1.830 | 1.900 | 1.820 | 1.900 | 1.900 | 667,000 |
| 2025-10-22 | 1.840 | 1.840 | 1.800 | 1.840 | 1.840 | 629,000 |
| 2025-10-21 | 1.840 | 1.840 | 1.760 | 1.790 | 1.790 | 626,000 |
| 2025-10-20 | 1.840 | 1.900 | 1.790 | 1.870 | 1.870 | 718,000 |
| 2025-10-17 | 1.800 | 1.870 | 1.780 | 1.860 | 1.860 | 559,000 |
| 2025-10-16 | 1.730 | 1.820 | 1.730 | 1.780 | 1.780 | 579,000 |
| 2025-10-15 | 1.680 | 1.760 | 1.680 | 1.730 | 1.730 | 574,000 |
| 2025-10-14 | 1.700 | 1.710 | 1.670 | 1.670 | 1.670 | 634,000 |
| 2025-10-13 | 1.720 | 1.740 | 1.680 | 1.680 | 1.680 | 651,000 |
| 2025-10-10 | 1.680 | 1.730 | 1.680 | 1.730 | 1.730 | 561,000 |
| 2025-10-09 | 1.680 | 1.720 | 1.680 | 1.700 | 1.700 | 575,000 |
| 2025-10-08 | 1.670 | 1.700 | 1.670 | 1.680 | 1.680 | 533,000 |
| 2025-10-06 | 1.710 | 1.710 | 1.660 | 1.660 | 1.660 | 585,000 |
| 2025-10-03 | 1.690 | 1.710 | 1.670 | 1.700 | 1.700 | 618,000 |
| 2025-10-02 | 1.670 | 1.720 | 1.660 | 1.720 | 1.720 | 642,000 |
| 2025-09-30 | 1.650 | 1.670 | 1.640 | 1.660 | 1.660 | 636,000 |
| 2025-09-29 | 1.670 | 1.680 | 1.640 | 1.660 | 1.660 | 551,000 |
| 2025-09-26 | 1.700 | 1.710 | 1.660 | 1.660 | 1.660 | 646,000 |
| 2025-09-25 | 1.710 | 1.740 | 1.680 | 1.710 | 1.710 | 569,000 |
| 2025-09-24 | 1.700 | 1.740 | 1.680 | 1.720 | 1.720 | 574,000 |
| 2025-09-23 | 1.700 | 1.710 | 1.680 | 1.710 | 1.710 | 702,000 |
| 2025-09-22 | 1.710 | 1.720 | 1.680 | 1.720 | 1.720 | 559,000 |
| 2025-09-19 | 1.730 | 1.740 | 1.710 | 1.720 | 1.720 | 623,000 |
| 2025-09-18 | 1.750 | 1.750 | 1.690 | 1.740 | 1.740 | 600,000 |
| 2025-09-17 | 1.770 | 1.780 | 1.710 | 1.710 | 1.710 | 582,000 |
| 2025-09-16 | 1.730 | 1.780 | 1.730 | 1.770 | 1.770 | 596,000 |
| 2025-09-15 | 1.830 | 1.830 | 1.700 | 1.740 | 1.740 | 603,000 |
| 2025-09-12 | 1.680 | 1.700 | 1.680 | 1.700 | 1.700 | 579,000 |
| 2025-09-11 | 1.670 | 1.690 | 1.640 | 1.680 | 1.680 | 658,000 |
| 2025-09-10 | 1.680 | 1.720 | 1.660 | 1.670 | 1.670 | 634,000 |
| 2025-09-09 | 1.670 | 1.690 | 1.650 | 1.680 | 1.680 | 580,000 |
| 2025-09-08 | 1.680 | 1.710 | 1.660 | 1.700 | 1.700 | 581,000 |
| 2025-09-05 | 1.660 | 1.700 | 1.660 | 1.680 | 1.680 | 579,000 |
| 2025-09-04 | 1.700 | 1.700 | 1.650 | 1.650 | 1.650 | 596,000 |
| 2025-09-03 | 1.650 | 1.720 | 1.650 | 1.670 | 1.670 | 625,000 |
| 2025-09-02 | 1.700 | 1.710 | 1.620 | 1.620 | 1.620 | 677,000 |
| 2025-09-01 | 1.670 | 1.720 | 1.610 | 1.690 | 1.690 | 722,000 |
| 2025-08-29 | 1.760 | 1.760 | 1.650 | 1.670 | 1.670 | 676,000 |
| 2025-08-28 | 1.800 | 1.800 | 1.690 | 1.760 | 1.760 | 689,000 |
| 2025-08-27 | 1.810 | 1.820 | 1.770 | 1.790 | 1.790 | 589,000 |
| 2025-08-26 | 1.810 | 1.830 | 1.780 | 1.790 | 1.790 | 679,000 |
| 2025-08-25 | 1.820 | 1.880 | 1.800 | 1.820 | 1.820 | 639,000 |
| 2025-08-22 | 1.820 | 1.830 | 1.780 | 1.830 | 1.830 | 721,000 |
| 2025-08-21 | 1.800 | 1.840 | 1.800 | 1.810 | 1.810 | 606,000 |
| 2025-08-20 | 1.850 | 1.850 | 1.760 | 1.780 | 1.780 | 578,000 |
| 2025-08-19 | 1.930 | 1.930 | 1.810 | 1.840 | 1.840 | 625,000 |
| 2025-08-18 | 1.830 | 1.950 | 1.830 | 1.940 | 1.940 | 507,000 |
| 2025-08-15 | 1.820 | 1.860 | 1.820 | 1.830 | 1.830 | 644,000 |
| 2025-08-14 | 1.850 | 1.860 | 1.820 | 1.820 | 1.820 | 593,000 |
| 2025-08-13 | 1.850 | 1.880 | 1.820 | 1.830 | 1.830 | 679,000 |
| 2025-08-12 | 1.800 | 1.900 | 1.800 | 1.830 | 1.830 | 609,000 |
| 2025-08-11 | 1.800 | 1.830 | 1.770 | 1.800 | 1.800 | 650,000 |
| 2025-08-08 | 1.790 | 1.820 | 1.770 | 1.780 | 1.780 | 582,000 |
| 2025-08-07 | 1.780 | 1.820 | 1.780 | 1.800 | 1.800 | 632,000 |
| 2025-08-06 | 1.790 | 1.800 | 1.750 | 1.780 | 1.780 | 604,000 |
| 2025-08-05 | 1.740 | 1.820 | 1.740 | 1.780 | 1.780 | 642,000 |
| 2025-08-04 | 1.820 | 1.820 | 1.740 | 1.780 | 1.780 | 680,000 |
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.