United Strength Power Holdings Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-20 | 1.390 | 1.400 | 1.365 | 1.385 | 1.385 | 261,000 |
| 2026-10-16 | 1.420 | 1.420 | 1.365 | 1.380 | 1.380 | 180,000 |
| 2026-10-15 | 1.375 | 1.385 | 1.365 | 1.365 | 1.365 | 144,000 |
| 2026-10-14 | 1.400 | 1.400 | 1.330 | 1.380 | 1.380 | 489,000 |
| 2026-10-13 | 1.385 | 1.385 | 1.365 | 1.370 | 1.370 | 134,000 |
| 2026-10-12 | 1.400 | 1.405 | 1.380 | 1.380 | 1.380 | 163,000 |
| 2026-10-09 | 1.405 | 1.410 | 1.390 | 1.395 | 1.395 | 234,000 |
| 2026-10-08 | 1.400 | 1.410 | 1.395 | 1.405 | 1.405 | 184,000 |
| 2026-10-07 | 1.415 | 1.415 | 1.400 | 1.405 | 1.405 | 166,000 |
| 2026-10-06 | 1.405 | 1.410 | 1.405 | 1.410 | 1.410 | 159,000 |
| 2026-10-05 | 1.390 | 1.410 | 1.390 | 1.400 | 1.400 | 171,000 |
| 2026-10-02 | 1.400 | 1.400 | 1.380 | 1.385 | 1.385 | 203,000 |
| 2026-09-30 | 1.385 | 1.415 | 1.385 | 1.385 | 1.385 | 165,000 |
| 2026-09-29 | 1.395 | 1.405 | 1.385 | 1.395 | 1.395 | 252,000 |
| 2026-09-28 | 1.390 | 1.410 | 1.390 | 1.410 | 1.410 | 240,000 |
| 2026-09-25 | 1.400 | 1.400 | 1.385 | 1.400 | 1.400 | 159,000 |
| 2026-09-24 | 1.385 | 1.405 | 1.385 | 1.395 | 1.395 | 157,000 |
| 2026-09-23 | 1.405 | 1.410 | 1.385 | 1.400 | 1.400 | 161,000 |
| 2026-09-22 | 1.420 | 1.420 | 1.395 | 1.415 | 1.415 | 171,000 |
| 2026-09-21 | 1.395 | 1.400 | 1.385 | 1.400 | 1.400 | 142,000 |
Page 1 of 1 · 20 trading days
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.