United Strength Power Holdings Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-08 | 1.910 | 1.930 | 1.860 | 1.890 | 1.848 | 640,000 |
| 2025-05-07 | 2.000 | 2.000 | 1.900 | 1.940 | 1.897 | 542,000 |
| 2025-05-06 | 1.870 | 1.990 | 1.850 | 1.990 | 1.946 | 703,000 |
| 2025-05-02 | 2.000 | 2.000 | 1.860 | 1.910 | 1.868 | 690,000 |
| 2025-04-30 | 2.000 | 2.000 | 1.910 | 1.970 | 1.927 | 734,000 |
| 2025-04-29 | 1.930 | 2.000 | 1.820 | 1.980 | 1.936 | 586,000 |
| 2025-04-28 | 1.800 | 1.930 | 1.800 | 1.910 | 1.868 | 629,000 |
| 2025-04-25 | 1.790 | 1.860 | 1.740 | 1.860 | 1.819 | 639,000 |
| 2025-04-24 | 1.810 | 1.820 | 1.760 | 1.800 | 1.760 | 621,000 |
| 2025-04-23 | 1.780 | 1.920 | 1.780 | 1.800 | 1.760 | 748,000 |
| 2025-04-22 | 1.730 | 1.810 | 1.730 | 1.800 | 1.760 | 619,000 |
| 2025-04-17 | 1.700 | 1.760 | 1.690 | 1.760 | 1.721 | 681,000 |
| 2025-04-16 | 1.630 | 1.730 | 1.590 | 1.730 | 1.692 | 611,000 |
| 2025-04-15 | 1.590 | 1.680 | 1.570 | 1.680 | 1.643 | 591,000 |
| 2025-04-14 | 1.580 | 1.630 | 1.510 | 1.580 | 1.545 | 642,000 |
| 2025-04-11 | 1.540 | 1.580 | 1.480 | 1.580 | 1.545 | 671,000 |
| 2025-04-10 | 1.680 | 1.680 | 1.480 | 1.540 | 1.506 | 654,000 |
| 2025-04-09 | 1.510 | 1.540 | 1.420 | 1.540 | 1.506 | 879,000 |
| 2025-04-08 | 1.540 | 1.580 | 1.450 | 1.540 | 1.506 | 782,000 |
| 2025-04-07 | 1.820 | 1.820 | 1.430 | 1.540 | 1.506 | 1,083,000 |
| 2025-04-03 | 1.930 | 1.960 | 1.800 | 1.870 | 1.829 | 725,000 |
| 2025-04-02 | 1.820 | 2.000 | 1.820 | 1.960 | 1.917 | 630,000 |
| 2025-04-01 | 1.680 | 1.790 | 1.670 | 1.790 | 1.750 | 815,000 |
| 2025-03-31 | 1.580 | 1.710 | 1.580 | 1.640 | 1.604 | 624,000 |
| 2025-03-28 | 1.640 | 1.690 | 1.590 | 1.630 | 1.594 | 866,000 |
| 2025-03-27 | 1.870 | 1.920 | 1.590 | 1.600 | 1.565 | 977,000 |
| 2025-03-26 | 1.700 | 1.930 | 1.650 | 1.920 | 1.878 | 820,000 |
| 2025-03-25 | 1.490 | 1.710 | 1.490 | 1.680 | 1.643 | 747,000 |
| 2025-03-24 | 1.460 | 1.550 | 1.430 | 1.540 | 1.506 | 714,000 |
| 2025-03-21 | 1.460 | 1.470 | 1.420 | 1.450 | 1.418 | 765,000 |
| 2025-03-20 | 1.460 | 1.480 | 1.430 | 1.430 | 1.398 | 776,000 |
| 2025-03-19 | 1.460 | 1.480 | 1.410 | 1.420 | 1.389 | 787,000 |
| 2025-03-18 | 1.450 | 1.470 | 1.430 | 1.440 | 1.408 | 731,000 |
| 2025-03-17 | 1.450 | 1.450 | 1.420 | 1.430 | 1.398 | 760,000 |
| 2025-03-14 | 1.380 | 1.420 | 1.380 | 1.420 | 1.389 | 830,000 |
| 2025-03-13 | 1.380 | 1.420 | 1.360 | 1.380 | 1.350 | 832,000 |
| 2025-03-12 | 1.400 | 1.410 | 1.350 | 1.380 | 1.350 | 841,000 |
| 2025-03-11 | 1.400 | 1.440 | 1.400 | 1.410 | 1.379 | 821,000 |
| 2025-03-10 | 1.400 | 1.440 | 1.370 | 1.410 | 1.379 | 729,000 |
| 2025-03-07 | 1.360 | 1.400 | 1.360 | 1.360 | 1.330 | 723,000 |
| 2025-03-06 | 1.400 | 1.400 | 1.340 | 1.380 | 1.350 | 733,000 |
| 2025-03-05 | 1.370 | 1.400 | 1.360 | 1.370 | 1.340 | 776,000 |
| 2025-03-04 | 1.410 | 1.410 | 1.360 | 1.370 | 1.340 | 789,000 |
| 2025-03-03 | 1.450 | 1.480 | 1.380 | 1.390 | 1.359 | 753,000 |
| 2025-02-28 | 1.520 | 1.520 | 1.390 | 1.420 | 1.389 | 852,000 |
| 2025-02-27 | 1.410 | 1.460 | 1.380 | 1.460 | 1.428 | 786,000 |
| 2025-02-26 | 1.490 | 1.490 | 1.400 | 1.410 | 1.379 | 685,000 |
| 2025-02-25 | 1.480 | 1.480 | 1.420 | 1.430 | 1.398 | 742,000 |
| 2025-02-24 | 1.510 | 1.510 | 1.460 | 1.460 | 1.428 | 713,000 |
| 2025-02-21 | 1.520 | 1.520 | 1.480 | 1.480 | 1.447 | 678,000 |
| 2025-02-20 | 1.550 | 1.550 | 1.450 | 1.490 | 1.457 | 710,000 |
| 2025-02-19 | 1.500 | 1.530 | 1.440 | 1.490 | 1.457 | 737,000 |
| 2025-02-18 | 1.430 | 1.560 | 1.430 | 1.480 | 1.447 | 645,000 |
| 2025-02-17 | 1.490 | 1.490 | 1.410 | 1.450 | 1.418 | 716,000 |
| 2025-02-14 | 1.410 | 1.470 | 1.390 | 1.430 | 1.398 | 810,000 |
| 2025-02-13 | 1.510 | 1.510 | 1.400 | 1.400 | 1.369 | 673,000 |
| 2025-02-12 | 1.500 | 1.500 | 1.380 | 1.420 | 1.389 | 686,000 |
| 2025-02-11 | 1.600 | 1.600 | 1.420 | 1.420 | 1.389 | 681,000 |
| 2025-02-10 | 1.390 | 1.510 | 1.390 | 1.510 | 1.477 | 700,000 |
| 2025-02-07 | 1.520 | 1.520 | 1.410 | 1.430 | 1.398 | 857,000 |
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.