Zhejiang United Investment Holdings Group Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-21	0.032	0.032	0.032	0.032	0.032	90,000
2026-10-20	0.032	0.032	0.032	0.032	0.032	90,000
2026-10-16	0.032	0.035	0.032	0.035	0.035	60,000
2026-10-15	0.032	0.032	0.032	0.032	0.032	10,000
2026-10-14	0.032	0.032	0.032	0.032	0.032	0
2026-10-13	0.032	0.032	0.032	0.032	0.032	70,000
2026-10-12	0.031	0.031	0.031	0.031	0.031	200,000
2026-10-09	0.032	0.032	0.032	0.032	0.032	0
2026-10-08	0.032	0.032	0.032	0.032	0.032	0
2026-10-07	0.033	0.033	0.031	0.032	0.032	120,000
2026-10-06	0.030	0.033	0.030	0.033	0.033	390,000
2026-10-05	0.033	0.033	0.033	0.033	0.033	50,000
2026-10-02	0.042	0.042	0.032	0.033	0.033	260,000
2026-09-30	0.038	0.043	0.035	0.042	0.042	1,210,000
2026-09-29	0.031	0.045	0.031	0.033	0.033	780,000
2026-09-28	0.028	0.028	0.028	0.028	0.028	370,000
2026-09-25	0.027	0.028	0.027	0.027	0.027	280,000
2026-09-24	0.030	0.030	0.030	0.030	0.030	30,000
2026-09-23	0.028	0.039	0.028	0.029	0.029	9,580,000
2026-09-22	0.024	0.024	0.024	0.024	0.024	0
2026-09-21	0.024	0.024	0.024	0.024	0.024	620,000
2026-09-18	0.024	0.024	0.024	0.024	0.024	0
2026-09-17	0.024	0.024	0.024	0.024	0.024	0
2026-09-16	0.024	0.024	0.024	0.024	0.024	0
2026-09-15	0.024	0.024	0.024	0.024	0.024	1,220,000
2026-09-14	0.024	0.024	0.024	0.024	0.024	0
2026-09-11	0.025	0.025	0.025	0.025	0.025	250,000
2026-09-10	0.024	0.026	0.024	0.025	0.025	1,670,000
2026-09-09	0.023	0.023	0.023	0.023	0.023	230,000
2026-09-08	0.022	0.022	0.022	0.022	0.022	40,000
2026-09-07	0.022	0.022	0.022	0.022	0.022	0
2026-09-04	0.022	0.022	0.022	0.022	0.022	0
2026-09-03	0.022	0.022	0.022	0.022	0.022	90,000
2026-09-02	0.022	0.022	0.022	0.022	0.022	80,000
2026-09-01	0.021	0.022	0.021	0.021	0.021	1,810,000
2026-08-31	0.021	0.021	0.021	0.021	0.021	80,000
2026-08-28	0.021	0.021	0.020	0.020	0.020	690,000
2026-08-27	0.021	0.021	0.021	0.021	0.021	0
2026-08-26	0.020	0.021	0.020	0.021	0.021	290,000
2026-08-25	0.021	0.021	0.021	0.021	0.021	0
2026-08-24	0.020	0.021	0.020	0.021	0.021	590,000
2026-08-21	0.021	0.021	0.020	0.020	0.020	170,000
2026-08-20	0.021	0.022	0.021	0.022	0.022	90,000
2026-08-19	0.022	0.022	0.022	0.022	0.022	40,000
2026-08-18	0.021	0.022	0.021	0.022	0.022	2,190,000
2026-08-17	0.024	0.024	0.024	0.024	0.024	0
2026-08-14	0.024	0.024	0.024	0.024	0.024	0
2026-08-13	0.023	0.024	0.023	0.024	0.024	10,850,000
2026-08-12	0.022	0.025	0.021	0.022	0.022	8,680,000
2026-08-11	0.020	0.020	0.020	0.020	0.020	50,000
2026-08-10	0.020	0.020	0.020	0.020	0.020	0
2026-08-07	0.020	0.020	0.020	0.020	0.020	0
2026-08-06	0.021	0.021	0.020	0.020	0.020	200,000
2026-08-05	0.021	0.021	0.021	0.021	0.021	0
2026-08-04	0.021	0.021	0.021	0.021	0.021	0
2026-08-03	0.021	0.021	0.021	0.021	0.021	0
2026-07-31	0.021	0.023	0.020	0.020	0.020	2,700,000
2026-07-30	0.021	0.021	0.021	0.021	0.021	140,000
2026-07-29	0.021	0.021	0.021	0.021	0.021	0
2026-07-28	0.021	0.021	0.021	0.021	0.021	120,000

Page 1 of 21 · 1,230 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.