Zhejiang United Investment Holdings Group Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-28	0.021	0.021	0.021	0.021	0.021	120,000
2026-07-27	0.022	0.022	0.021	0.021	0.021	220,000
2026-07-24	0.021	0.021	0.021	0.021	0.021	0
2026-07-23	0.021	0.021	0.021	0.021	0.021	0
2026-07-22	0.021	0.021	0.021	0.021	0.021	0
2026-07-21	0.021	0.021	0.021	0.021	0.021	0
2026-07-20	0.021	0.021	0.021	0.021	0.021	110,000
2026-07-17	0.023	0.023	0.023	0.023	0.023	0
2026-07-16	0.023	0.023	0.023	0.023	0.023	0
2026-07-15	0.023	0.023	0.023	0.023	0.023	0
2026-07-14	0.023	0.023	0.023	0.023	0.023	90,000
2026-07-13	0.024	0.025	0.023	0.023	0.023	1,060,000
2026-07-10	0.024	0.024	0.024	0.024	0.024	0
2026-07-09	0.025	0.026	0.024	0.024	0.024	1,040,000
2026-07-08	0.026	0.026	0.026	0.026	0.026	0
2026-07-07	0.026	0.026	0.026	0.026	0.026	0
2026-07-06	0.025	0.026	0.025	0.026	0.026	10,000
2026-07-03	0.027	0.027	0.025	0.025	0.025	2,200,000
2026-07-02	0.030	0.030	0.030	0.030	0.030	0
2026-06-30	0.030	0.030	0.030	0.030	0.030	320,000
2026-06-29	0.026	0.026	0.024	0.024	0.024	1,750,000
2026-06-26	0.026	0.026	0.026	0.026	0.026	0
2026-06-25	0.026	0.026	0.026	0.026	0.026	0
2026-06-24	0.026	0.026	0.026	0.026	0.026	0
2026-06-23	0.026	0.026	0.026	0.026	0.026	20,000
2026-06-22	0.027	0.027	0.026	0.026	0.026	330,000
2026-06-18	0.030	0.030	0.030	0.030	0.030	0
2026-06-17	0.030	0.030	0.029	0.029	0.029	1,640,000
2026-06-16	0.034	0.034	0.031	0.034	0.034	30,000
2026-06-15	0.034	0.034	0.034	0.034	0.034	0
2026-06-12	0.034	0.034	0.034	0.034	0.034	0
2026-06-11	0.034	0.034	0.034	0.034	0.034	50,000
2026-06-10	0.034	0.034	0.034	0.034	0.034	0
2026-06-09	0.034	0.034	0.034	0.034	0.034	0
2026-06-08	0.034	0.034	0.034	0.034	0.034	0
2026-06-05	0.034	0.035	0.034	0.034	0.034	670,000
2026-06-04	0.030	0.035	0.028	0.034	0.034	1,490,000
2026-06-03	0.031	0.031	0.031	0.031	0.031	40,000
2026-06-02	0.031	0.031	0.031	0.031	0.031	210,000
2026-06-01	0.031	0.031	0.031	0.031	0.031	0
2026-05-29	0.030	0.030	0.030	0.030	0.030	10,000
2026-05-28	0.031	0.031	0.031	0.031	0.031	50,000
2026-05-27	0.031	0.031	0.030	0.031	0.031	50,000
2026-05-26	0.031	0.031	0.031	0.031	0.031	450,000
2026-05-22	0.032	0.032	0.032	0.032	0.032	0
2026-05-21	0.032	0.032	0.032	0.032	0.032	0
2026-05-20	0.032	0.032	0.032	0.032	0.032	0
2026-05-19	0.032	0.032	0.032	0.032	0.032	10,000
2026-05-18	0.032	0.032	0.032	0.032	0.032	0
2026-05-15	0.031	0.032	0.031	0.032	0.032	60,000
2026-05-14	0.032	0.032	0.032	0.032	0.032	0
2026-05-13	0.032	0.032	0.032	0.032	0.032	0
2026-05-12	0.032	0.032	0.032	0.032	0.032	310,000
2026-05-11	0.033	0.033	0.033	0.033	0.033	10,000
2026-05-08	0.033	0.033	0.033	0.033	0.033	0
2026-05-07	0.033	0.033	0.033	0.033	0.033	0
2026-05-06	0.033	0.033	0.033	0.033	0.033	0
2026-05-05	0.033	0.033	0.033	0.033	0.033	0
2026-05-04	0.033	0.033	0.033	0.033	0.033	0
2026-04-30	0.033	0.033	0.033	0.033	0.033	0

← NewerPage 2 of 21 · 1,231 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

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