China United Venture Investment Ltd historical data

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-22	1.265	1.265	1.265	1.265	1.265	0
2026-10-21	1.270	1.270	1.270	1.270	1.270	0
2026-10-20	1.280	1.280	1.280	1.280	1.280	14,000
2026-10-16	1.140	1.280	1.140	1.280	1.280	6,500
2026-10-15	1.160	1.170	1.160	1.160	1.160	17,250
2026-10-14	0.003	0.058	0.003	0.058	1.160	0
2026-10-13	0.058	0.059	0.058	0.058	1.160	3,750
2026-10-12	0.045	0.060	0.045	0.058	1.160	57,500
2026-10-09	0.052	0.052	0.052	0.052	1.040	0
2026-10-08	0.046	0.052	0.044	0.052	1.040	205,000
2026-10-07	0.052	0.052	0.052	0.052	1.040	10,000
2026-10-06	0.049	0.054	0.049	0.054	1.080	115,000
2026-10-05	0.046	0.049	0.046	0.049	0.980	835,000
2026-10-02	0.055	0.055	0.055	0.055	1.100	0
2026-09-30	0.056	0.056	0.056	0.056	1.120	0
2026-09-29	0.056	0.056	0.056	0.056	1.120	0
2026-09-28	0.056	0.056	0.056	0.056	1.120	0
2026-09-25	0.058	0.058	0.058	0.058	1.160	0
2026-09-24	0.059	0.059	0.058	0.058	1.160	110,000
2026-09-23	0.059	0.060	0.058	0.058	1.160	1,575,000
2026-09-22	0.053	0.060	0.053	0.060	1.200	270,000

Page 1 of 1 · 21 trading days

Stock splits

No stock splits on record.

Ex-date	Amount
2019-05-14	0.0030 HKD

Open, high, low and close are as traded (HKD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.