United Strength Power Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-06	1.920	1.940	1.910	1.920	1.878	799,000
2024-11-05	1.940	1.950	1.900	1.950	1.907	718,000
2024-11-04	1.950	1.980	1.930	1.930	1.887	694,000
2024-11-01	1.970	1.990	1.910	1.960	1.917	635,000
2024-10-31	1.980	1.980	1.950	1.960	1.917	747,000
2024-10-30	2.000	2.000	1.940	1.980	1.936	668,000
2024-10-29	2.010	2.010	1.930	1.940	1.897	645,000
2024-10-28	2.060	2.060	1.930	1.930	1.887	730,000
2024-10-25	2.100	2.100	2.000	2.020	1.975	918,000
2024-10-24	2.050	2.080	1.980	2.050	2.005	762,000
2024-10-23	2.020	2.040	1.980	2.040	1.995	774,000
2024-10-22	2.070	2.070	1.990	2.040	1.995	741,000
2024-10-21	2.080	2.080	2.010	2.030	1.985	759,000
2024-10-18	2.060	2.110	2.010	2.080	2.034	791,000
2024-10-17	2.070	2.100	2.030	2.060	2.015	740,000
2024-10-16	2.110	2.120	2.060	2.120	2.073	734,000
2024-10-15	2.060	2.150	2.010	2.150	2.103	842,000
2024-10-14	2.180	2.180	2.070	2.070	2.024	720,000
2024-10-10	2.240	2.240	2.160	2.180	2.132	794,000
2024-10-09	2.250	2.250	2.150	2.200	2.151	877,000
2024-10-08	2.280	2.280	2.150	2.200	2.151	772,000
2024-10-07	2.350	2.350	2.230	2.290	2.239	769,008
2024-10-04	2.320	2.340	2.270	2.300	2.249	924,000
2024-10-03	2.280	2.280	2.190	2.280	2.230	785,000
2024-10-02	2.410	2.410	2.200	2.210	2.161	660,992
2024-09-30	2.210	2.260	2.170	2.200	2.151	809,000
2024-09-27	2.440	2.440	2.130	2.170	2.122	669,000
2024-09-26	2.140	2.290	2.140	2.220	2.171	701,000
2024-09-25	2.280	2.280	2.110	2.270	2.220	711,000
2024-09-24	2.480	2.480	2.110	2.290	2.239	760,000
2024-09-23	2.400	2.410	2.260	2.380	2.327	815,000
2024-09-20	2.500	2.500	2.220	2.380	2.327	691,000
2024-09-19	2.550	2.550	2.280	2.380	2.327	703,000
2024-09-17	2.600	2.600	2.210	2.430	2.376	678,000
2024-09-16	2.550	2.550	2.330	2.450	2.396	618,000
2024-09-13	2.110	2.460	2.110	2.380	2.327	689,000
2024-09-12	2.650	2.650	2.360	2.400	2.347	764,000
2024-09-11	2.580	2.580	2.350	2.550	2.494	750,000
2024-09-10	2.510	2.550	2.390	2.420	2.367	687,000
2024-09-09	2.680	2.680	2.440	2.590	2.533	589,000
2024-09-05	2.620	2.660	2.530	2.570	2.513	597,000
2024-09-04	2.710	2.710	2.600	2.600	2.543	601,000
2024-09-03	2.790	2.790	2.650	2.720	2.660	557,000
2024-09-02	2.760	2.790	2.680	2.780	2.719	547,000
2024-08-30	2.750	2.770	2.700	2.720	2.660	532,000
2024-08-29	2.760	2.800	2.700	2.750	2.689	618,000
2024-08-28	2.800	2.810	2.730	2.800	2.738	567,000
2024-08-27	2.790	2.800	2.710	2.780	2.719	552,000
2024-08-26	2.820	2.860	2.780	2.810	2.748	500,000
2024-08-23	2.900	2.920	2.770	2.800	2.738	539,000
2024-08-22	2.840	2.900	2.760	2.850	2.787	604,000
2024-08-21	2.820	2.860	2.620	2.860	2.797	734,000
2024-08-20	2.860	2.920	2.780	2.810	2.748	719,000
2024-08-19	2.850	2.900	2.760	2.820	2.758	618,000
2024-08-16	3.090	3.090	2.800	2.800	2.738	739,000
2024-08-15	3.090	3.090	2.880	3.050	2.983	623,000
2024-08-14	3.090	3.090	2.820	2.940	2.875	603,000
2024-08-13	2.890	3.060	2.750	2.930	2.865	485,000
2024-08-12	3.080	3.080	2.880	3.060	2.992	675,000
2024-08-09	3.150	3.150	2.870	2.960	2.895	670,000

← NewerPage 9 of 21 · 1,232 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.