United Strength Power Holdings Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-06 | 1.490 | 1.490 | 1.430 | 1.440 | 1.408 | 649,000 |
| 2025-02-05 | 1.500 | 1.500 | 1.410 | 1.430 | 1.398 | 724,000 |
| 2025-02-04 | 1.460 | 1.460 | 1.360 | 1.430 | 1.398 | 824,000 |
| 2025-02-03 | 1.450 | 1.450 | 1.360 | 1.390 | 1.359 | 676,000 |
| 2025-01-28 | 1.320 | 1.450 | 1.320 | 1.400 | 1.369 | 261,000 |
| 2025-01-27 | 1.350 | 1.460 | 1.350 | 1.400 | 1.369 | 820,000 |
| 2025-01-24 | 1.320 | 1.570 | 1.320 | 1.410 | 1.379 | 896,000 |
| 2025-01-23 | 1.580 | 1.580 | 1.330 | 1.370 | 1.340 | 828,000 |
| 2025-01-22 | 1.540 | 1.540 | 1.400 | 1.470 | 1.438 | 771,000 |
| 2025-01-21 | 1.400 | 1.460 | 1.370 | 1.460 | 1.428 | 711,000 |
| 2025-01-20 | 1.380 | 1.410 | 1.290 | 1.380 | 1.350 | 773,000 |
| 2025-01-17 | 1.290 | 1.310 | 1.250 | 1.290 | 1.262 | 848,000 |
| 2025-01-16 | 1.300 | 1.340 | 1.240 | 1.280 | 1.252 | 814,000 |
| 2025-01-15 | 1.310 | 1.330 | 1.250 | 1.250 | 1.222 | 886,000 |
| 2025-01-14 | 1.230 | 1.350 | 1.210 | 1.350 | 1.320 | 862,000 |
| 2025-01-13 | 1.280 | 1.290 | 1.220 | 1.240 | 1.213 | 793,000 |
| 2025-01-10 | 1.290 | 1.310 | 1.260 | 1.280 | 1.252 | 811,000 |
| 2025-01-09 | 1.390 | 1.390 | 1.230 | 1.300 | 1.271 | 904,000 |
| 2025-01-08 | 1.310 | 1.330 | 1.270 | 1.290 | 1.262 | 822,000 |
| 2025-01-07 | 1.280 | 1.320 | 1.280 | 1.310 | 1.281 | 866,000 |
| 2025-01-06 | 1.410 | 1.450 | 1.290 | 1.330 | 1.301 | 840,000 |
| 2025-01-03 | 1.580 | 1.580 | 1.380 | 1.380 | 1.350 | 794,000 |
| 2025-01-02 | 1.530 | 1.530 | 1.430 | 1.510 | 1.477 | 1,064,000 |
| 2024-12-31 | 1.550 | 1.560 | 1.500 | 1.520 | 1.486 | 381,000 |
| 2024-12-30 | 1.500 | 1.560 | 1.480 | 1.550 | 1.516 | 934,000 |
| 2024-12-27 | 1.630 | 1.630 | 1.460 | 1.530 | 1.496 | 996,000 |
| 2024-12-24 | 1.620 | 1.650 | 1.570 | 1.610 | 1.574 | 665,000 |
| 2024-12-23 | 1.660 | 1.660 | 1.580 | 1.580 | 1.545 | 909,000 |
| 2024-12-20 | 1.680 | 1.710 | 1.600 | 1.660 | 1.623 | 1,025,000 |
| 2024-12-19 | 1.690 | 1.710 | 1.640 | 1.690 | 1.653 | 867,000 |
| 2024-12-18 | 1.720 | 1.720 | 1.690 | 1.690 | 1.653 | 874,000 |
| 2024-12-17 | 1.780 | 1.780 | 1.690 | 1.690 | 1.653 | 825,000 |
| 2024-12-16 | 1.840 | 1.840 | 1.750 | 1.790 | 1.750 | 995,000 |
| 2024-12-13 | 1.750 | 1.880 | 1.750 | 1.850 | 1.809 | 736,000 |
| 2024-12-12 | 1.830 | 1.840 | 1.740 | 1.800 | 1.760 | 766,000 |
| 2024-12-11 | 1.840 | 1.860 | 1.740 | 1.760 | 1.721 | 813,000 |
| 2024-12-10 | 1.800 | 1.940 | 1.780 | 1.860 | 1.819 | 683,000 |
| 2024-12-09 | 1.820 | 1.980 | 1.710 | 1.780 | 1.741 | 975,000 |
| 2024-12-06 | 1.700 | 1.750 | 1.700 | 1.700 | 1.662 | 799,000 |
| 2024-12-05 | 1.800 | 1.800 | 1.680 | 1.710 | 1.672 | 844,000 |
| 2024-12-04 | 1.840 | 1.840 | 1.680 | 1.700 | 1.662 | 804,000 |
| 2024-12-03 | 1.880 | 1.880 | 1.710 | 1.730 | 1.692 | 783,000 |
| 2024-12-02 | 1.730 | 1.750 | 1.710 | 1.750 | 1.711 | 779,000 |
| 2024-11-29 | 1.740 | 1.740 | 1.700 | 1.730 | 1.692 | 728,000 |
| 2024-11-28 | 1.720 | 1.740 | 1.700 | 1.740 | 1.702 | 783,000 |
| 2024-11-27 | 1.690 | 1.760 | 1.690 | 1.710 | 1.672 | 751,000 |
| 2024-11-26 | 1.800 | 1.800 | 1.690 | 1.730 | 1.692 | 713,000 |
| 2024-11-25 | 1.780 | 1.780 | 1.670 | 1.720 | 1.682 | 720,000 |
| 2024-11-22 | 1.810 | 1.830 | 1.720 | 1.750 | 1.711 | 539,000 |
| 2024-11-21 | 1.840 | 1.860 | 1.790 | 1.790 | 1.750 | 799,000 |
| 2024-11-20 | 1.810 | 1.880 | 1.800 | 1.830 | 1.790 | 792,000 |
| 2024-11-19 | 1.860 | 1.900 | 1.810 | 1.880 | 1.839 | 702,000 |
| 2024-11-18 | 2.080 | 2.080 | 1.800 | 1.860 | 1.819 | 684,000 |
| 2024-11-15 | 1.820 | 1.930 | 1.800 | 1.930 | 1.887 | 798,000 |
| 2024-11-14 | 1.870 | 1.900 | 1.850 | 1.880 | 1.839 | 843,000 |
| 2024-11-13 | 1.840 | 1.900 | 1.820 | 1.900 | 1.858 | 725,000 |
| 2024-11-12 | 2.080 | 2.080 | 1.780 | 1.890 | 1.848 | 772,000 |
| 2024-11-11 | 2.100 | 2.100 | 1.800 | 1.850 | 1.809 | 778,000 |
| 2024-11-08 | 1.950 | 2.040 | 1.930 | 1.950 | 1.907 | 861,000 |
| 2024-11-07 | 1.930 | 1.950 | 1.880 | 1.950 | 1.907 | 932,000 |
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.