China Unicom Hong Kong Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-03-02	4.120	4.200	4.100	4.130	3.129	47,337,538
2022-03-01	4.130	4.170	4.100	4.150	3.144	14,663,000
2022-02-28	4.170	4.190	4.080	4.130	3.129	47,486,560
2022-02-25	4.220	4.250	4.160	4.190	3.174	38,885,655
2022-02-24	4.310	4.330	4.180	4.210	3.189	55,414,626
2022-02-23	4.350	4.380	4.330	4.340	3.288	38,294,434
2022-02-22	4.360	4.380	4.310	4.350	3.295	68,486,000
2022-02-21	4.300	4.400	4.280	4.380	3.318	60,387,768
2022-02-18	4.290	4.370	4.250	4.320	3.273	36,267,006
2022-02-17	4.280	4.320	4.260	4.300	3.258	16,821,228
2022-02-16	4.270	4.320	4.250	4.300	3.258	22,515,000
2022-02-15	4.340	4.360	4.210	4.240	3.212	53,350,827
2022-02-14	4.290	4.360	4.280	4.350	3.295	33,413,860
2022-02-11	4.330	4.360	4.290	4.320	3.273	62,486,317
2022-02-10	4.380	4.380	4.300	4.330	3.280	43,922,073
2022-02-09	4.290	4.430	4.260	4.350	3.295	151,402,095
2022-02-08	4.300	4.340	4.190	4.250	3.220	83,316,894
2022-02-07	4.180	4.310	4.170	4.280	3.242	125,861,391
2022-02-04	4.110	4.200	4.090	4.190	3.174	46,376,800
2022-01-31	4.090	4.120	4.070	4.110	3.114	10,072,050
2022-01-28	4.120	4.150	4.080	4.080	3.091	30,380,506
2022-01-27	4.170	4.180	4.090	4.120	3.121	64,912,450
2022-01-26	4.060	4.190	4.050	4.180	3.167	105,961,115
2022-01-25	4.090	4.090	4.030	4.050	3.068	30,164,831
2022-01-24	4.030	4.130	4.030	4.100	3.106	69,948,948
2022-01-21	4.030	4.070	4.010	4.040	3.061	50,238,602
2022-01-20	4.060	4.060	4.010	4.050	3.068	36,287,760
2022-01-19	4.040	4.080	4.030	4.040	3.061	21,529,058
2022-01-18	4.060	4.060	4.030	4.050	3.068	21,576,419
2022-01-17	4.070	4.080	4.030	4.060	3.076	16,991,333
2022-01-14	4.090	4.100	4.050	4.070	3.083	33,570,010
2022-01-13	4.080	4.110	4.050	4.110	3.114	64,906,899
2022-01-12	4.050	4.100	4.030	4.070	3.083	42,754,912
2022-01-11	4.040	4.050	4.010	4.030	3.053	17,135,079
2022-01-10	4.030	4.070	4.020	4.050	3.068	34,056,455
2022-01-07	4.000	4.070	3.970	4.030	3.053	37,623,852
2022-01-06	3.990	4.010	3.930	3.990	3.023	25,937,198
2022-01-05	4.010	4.090	3.980	4.000	3.030	64,387,827
2022-01-04	3.910	3.980	3.860	3.950	2.992	45,643,077
2022-01-03	3.900	3.910	3.880	3.910	2.962	5,114,384
2021-12-31	3.880	3.900	3.860	3.900	2.955	9,188,508
2021-12-30	3.870	3.880	3.870	3.880	2.939	4,942,730
2021-12-29	3.880	3.890	3.860	3.880	2.939	6,780,863
2021-12-28	3.900	3.900	3.860	3.880	2.939	15,081,572
2021-12-24	3.860	3.890	3.840	3.880	2.939	10,583,000
2021-12-23	3.850	3.870	3.840	3.860	2.924	19,825,509
2021-12-22	3.850	3.860	3.830	3.850	2.917	17,534,000
2021-12-21	3.830	3.850	3.820	3.850	2.917	32,383,618
2021-12-20	3.850	3.860	3.820	3.850	2.917	13,053,100
2021-12-17	3.860	3.870	3.840	3.860	2.924	5,619,070
2021-12-16	3.830	3.870	3.820	3.850	2.917	9,335,298
2021-12-15	3.850	3.860	3.830	3.840	2.909	10,420,114
2021-12-14	3.870	3.890	3.840	3.850	2.917	14,278,483
2021-12-13	3.840	3.890	3.840	3.870	2.932	20,688,287
2021-12-10	3.850	3.880	3.830	3.840	2.909	13,313,146
2021-12-09	3.850	3.880	3.840	3.860	2.924	20,320,000
2021-12-08	3.850	3.850	3.830	3.840	2.909	20,838,947
2021-12-07	3.840	3.860	3.820	3.830	2.902	41,169,667
2021-12-06	3.860	3.880	3.820	3.820	2.894	40,491,746
2021-12-03	3.900	3.900	3.860	3.870	2.932	33,184,799

← NewerPage 20 of 21 · 1,229 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-06-03	0.1523 HKD
2025-09-02	0.3124 HKD
2025-06-04	0.1703 HKD
2024-09-04	0.2704 HKD
2024-06-05	0.1467 HKD
2023-09-04	0.2221 HKD
2023-05-23	0.1225 HKD
2022-09-01	0.1915 HKD
2022-05-19	0.1123 HKD
2021-09-02	0.1443 HKD
2021-05-20	0.1982 HKD
2020-06-01	0.1619 HKD
2019-05-16	0.1556 HKD

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