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 |
| 2026-09-18 | 1.390 | 1.410 | 1.385 | 1.395 | 1.395 | 186,000 |
| 2026-09-17 | 1.390 | 1.410 | 1.385 | 1.385 | 1.385 | 169,000 |
| 2026-09-16 | 1.350 | 1.420 | 1.350 | 1.400 | 1.400 | 319,000 |
| 2026-09-15 | 1.355 | 1.355 | 1.340 | 1.345 | 1.345 | 132,000 |
| 2026-09-14 | 1.410 | 1.410 | 1.325 | 1.355 | 1.355 | 208,000 |
| 2026-09-11 | 1.400 | 1.425 | 1.375 | 1.425 | 1.425 | 194,000 |
| 2026-09-10 | 1.360 | 1.420 | 1.355 | 1.420 | 1.420 | 242,000 |
| 2026-09-09 | 1.400 | 1.400 | 1.345 | 1.355 | 1.355 | 226,000 |
| 2026-09-08 | 1.370 | 1.410 | 1.350 | 1.410 | 1.410 | 213,000 |
| 2026-09-07 | 1.370 | 1.370 | 1.345 | 1.370 | 1.370 | 193,000 |
| 2026-09-04 | 1.380 | 1.390 | 1.345 | 1.375 | 1.375 | 253,000 |
| 2026-09-03 | 1.390 | 1.400 | 1.360 | 1.360 | 1.360 | 227,000 |
| 2026-09-02 | 1.380 | 1.395 | 1.340 | 1.395 | 1.395 | 250,000 |
| 2026-09-01 | 1.370 | 1.380 | 1.345 | 1.380 | 1.380 | 225,000 |
| 2026-08-31 | 1.375 | 1.385 | 1.340 | 1.380 | 1.380 | 217,000 |
| 2026-08-28 | 1.390 | 1.410 | 1.335 | 1.335 | 1.335 | 319,000 |
| 2026-08-27 | 1.420 | 1.420 | 1.355 | 1.380 | 1.380 | 214,000 |
| 2026-08-26 | 1.420 | 1.430 | 1.360 | 1.430 | 1.430 | 246,000 |
| 2026-08-25 | 1.370 | 1.420 | 1.345 | 1.420 | 1.420 | 259,000 |
| 2026-08-24 | 1.440 | 1.440 | 1.340 | 1.380 | 1.380 | 311,000 |
| 2026-08-21 | 1.410 | 1.430 | 1.380 | 1.430 | 1.430 | 235,000 |
| 2026-08-20 | 1.450 | 1.480 | 1.395 | 1.420 | 1.420 | 327,000 |
| 2026-08-19 | 1.490 | 1.490 | 1.435 | 1.455 | 1.455 | 241,000 |
| 2026-08-18 | 1.500 | 1.500 | 1.445 | 1.480 | 1.480 | 238,000 |
| 2026-08-17 | 1.480 | 1.505 | 1.455 | 1.505 | 1.505 | 238,000 |
| 2026-08-14 | 1.350 | 1.500 | 1.340 | 1.500 | 1.500 | 330,000 |
| 2026-08-13 | 1.350 | 1.370 | 1.325 | 1.335 | 1.335 | 279,000 |
| 2026-08-12 | 1.350 | 1.370 | 1.350 | 1.350 | 1.350 | 215,000 |
| 2026-08-11 | 1.350 | 1.355 | 1.340 | 1.350 | 1.350 | 193,000 |
| 2026-08-10 | 1.355 | 1.370 | 1.340 | 1.370 | 1.370 | 266,000 |
| 2026-08-07 | 1.335 | 1.375 | 1.330 | 1.375 | 1.375 | 209,000 |
| 2026-08-06 | 1.340 | 1.350 | 1.315 | 1.335 | 1.335 | 160,000 |
| 2026-08-05 | 1.400 | 1.400 | 1.315 | 1.330 | 1.330 | 251,000 |
| 2026-08-04 | 1.340 | 1.340 | 1.310 | 1.320 | 1.320 | 177,000 |
| 2026-08-03 | 1.360 | 1.360 | 1.295 | 1.330 | 1.330 | 237,000 |
| 2026-07-31 | 1.300 | 1.300 | 1.280 | 1.290 | 1.290 | 231,000 |
| 2026-07-30 | 1.400 | 1.400 | 1.310 | 1.310 | 1.310 | 226,000 |
| 2026-07-29 | 1.350 | 1.360 | 1.300 | 1.360 | 1.360 | 204,000 |
| 2026-07-28 | 1.320 | 1.400 | 1.290 | 1.400 | 1.400 | 304,000 |
| 2026-07-27 | 1.300 | 1.320 | 1.270 | 1.290 | 1.290 | 278,000 |
Page 1 of 21 · 1,229 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.