United Strength Power Holdings Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-01 | 1.800 | 1.850 | 1.730 | 1.830 | 1.830 | 616,000 |
| 2025-07-31 | 1.830 | 1.840 | 1.810 | 1.830 | 1.830 | 631,000 |
| 2025-07-30 | 1.790 | 1.860 | 1.780 | 1.830 | 1.830 | 658,000 |
| 2025-07-29 | 1.830 | 1.830 | 1.770 | 1.800 | 1.800 | 722,000 |
| 2025-07-28 | 1.830 | 1.850 | 1.810 | 1.840 | 1.840 | 618,000 |
| 2025-07-25 | 1.830 | 1.870 | 1.830 | 1.840 | 1.840 | 558,000 |
| 2025-07-24 | 1.810 | 1.860 | 1.800 | 1.830 | 1.830 | 634,000 |
| 2025-07-23 | 1.800 | 1.830 | 1.780 | 1.820 | 1.820 | 560,000 |
| 2025-07-22 | 1.810 | 1.810 | 1.750 | 1.770 | 1.770 | 566,000 |
| 2025-07-21 | 1.830 | 1.850 | 1.780 | 1.790 | 1.790 | 583,000 |
| 2025-07-18 | 1.830 | 1.860 | 1.810 | 1.830 | 1.830 | 687,000 |
| 2025-07-17 | 1.840 | 1.860 | 1.810 | 1.840 | 1.840 | 575,000 |
| 2025-07-16 | 1.840 | 1.850 | 1.800 | 1.810 | 1.810 | 610,000 |
| 2025-07-15 | 1.790 | 1.880 | 1.780 | 1.830 | 1.830 | 576,000 |
| 2025-07-14 | 1.780 | 1.810 | 1.750 | 1.800 | 1.800 | 546,000 |
| 2025-07-11 | 1.770 | 1.800 | 1.750 | 1.780 | 1.780 | 627,000 |
| 2025-07-10 | 1.740 | 1.800 | 1.740 | 1.770 | 1.770 | 563,000 |
| 2025-07-09 | 1.750 | 1.760 | 1.710 | 1.750 | 1.750 | 636,000 |
| 2025-07-08 | 1.720 | 1.750 | 1.690 | 1.700 | 1.700 | 712,000 |
| 2025-07-07 | 1.730 | 1.740 | 1.700 | 1.730 | 1.730 | 661,000 |
| 2025-07-04 | 1.730 | 1.770 | 1.710 | 1.750 | 1.750 | 690,000 |
| 2025-07-03 | 1.790 | 1.790 | 1.710 | 1.740 | 1.740 | 699,000 |
| 2025-07-02 | 1.760 | 1.800 | 1.680 | 1.680 | 1.680 | 769,000 |
| 2025-06-30 | 1.770 | 1.800 | 1.720 | 1.760 | 1.760 | 619,000 |
| 2025-06-27 | 1.760 | 1.800 | 1.760 | 1.780 | 1.780 | 527,000 |
| 2025-06-26 | 1.790 | 1.800 | 1.770 | 1.770 | 1.770 | 650,000 |
| 2025-06-25 | 1.780 | 1.810 | 1.750 | 1.810 | 1.810 | 639,000 |
| 2025-06-24 | 1.830 | 1.860 | 1.770 | 1.800 | 1.800 | 760,000 |
| 2025-06-23 | 1.820 | 1.900 | 1.800 | 1.830 | 1.830 | 561,000 |
| 2025-06-20 | 1.890 | 1.900 | 1.750 | 1.810 | 1.770 | 782,000 |
| 2025-06-19 | 1.910 | 1.910 | 1.870 | 1.900 | 1.858 | 589,000 |
| 2025-06-18 | 1.880 | 1.900 | 1.860 | 1.900 | 1.858 | 592,000 |
| 2025-06-17 | 1.880 | 1.900 | 1.840 | 1.880 | 1.839 | 600,000 |
| 2025-06-16 | 1.860 | 1.900 | 1.860 | 1.890 | 1.848 | 589,000 |
| 2025-06-13 | 1.920 | 1.920 | 1.850 | 1.880 | 1.839 | 557,000 |
| 2025-06-12 | 1.930 | 1.940 | 1.870 | 1.910 | 1.868 | 574,000 |
| 2025-06-11 | 1.940 | 1.960 | 1.920 | 1.940 | 1.897 | 599,000 |
| 2025-06-10 | 1.940 | 1.980 | 1.910 | 1.930 | 1.887 | 571,000 |
| 2025-06-09 | 1.950 | 1.960 | 1.930 | 1.950 | 1.907 | 584,000 |
| 2025-06-06 | 1.940 | 2.030 | 1.940 | 1.960 | 1.917 | 621,000 |
| 2025-06-05 | 1.950 | 1.960 | 1.930 | 1.940 | 1.897 | 555,000 |
| 2025-06-04 | 1.960 | 1.970 | 1.950 | 1.960 | 1.917 | 517,000 |
| 2025-06-03 | 1.950 | 1.980 | 1.950 | 1.960 | 1.917 | 546,000 |
| 2025-06-02 | 1.950 | 1.970 | 1.930 | 1.950 | 1.907 | 528,000 |
| 2025-05-30 | 1.940 | 1.970 | 1.930 | 1.970 | 1.927 | 522,000 |
| 2025-05-29 | 1.930 | 2.010 | 1.930 | 1.980 | 1.936 | 517,000 |
| 2025-05-28 | 2.040 | 2.040 | 1.920 | 1.940 | 1.897 | 597,000 |
| 2025-05-27 | 2.090 | 2.100 | 1.980 | 1.980 | 1.936 | 604,000 |
| 2025-05-26 | 2.080 | 2.100 | 2.030 | 2.080 | 2.034 | 592,000 |
| 2025-05-23 | 2.090 | 2.120 | 2.030 | 2.090 | 2.044 | 576,000 |
| 2025-05-22 | 2.090 | 2.120 | 2.060 | 2.070 | 2.024 | 592,000 |
| 2025-05-21 | 2.070 | 2.180 | 2.070 | 2.100 | 2.054 | 668,000 |
| 2025-05-20 | 2.080 | 2.100 | 2.040 | 2.060 | 2.015 | 610,000 |
| 2025-05-19 | 2.100 | 2.100 | 2.050 | 2.050 | 2.005 | 561,000 |
| 2025-05-16 | 2.060 | 2.100 | 2.020 | 2.100 | 2.054 | 577,000 |
| 2025-05-15 | 2.140 | 2.160 | 2.060 | 2.100 | 2.054 | 625,000 |
| 2025-05-14 | 2.170 | 2.210 | 2.020 | 2.130 | 2.083 | 710,000 |
| 2025-05-13 | 2.000 | 2.160 | 1.970 | 2.150 | 2.103 | 758,000 |
| 2025-05-12 | 1.770 | 2.000 | 1.770 | 1.990 | 1.946 | 790,000 |
| 2025-05-09 | 1.900 | 1.930 | 1.840 | 1.900 | 1.858 | 673,000 |
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.