China Unicom Hong Kong Ltd historical data

Date	Open	High	Low	Close	Adj. close	Volume
2021-12-02	3.910	3.910	3.870	3.880	2.939	25,003,330
2021-12-01	3.920	3.940	3.900	3.910	2.962	35,981,250
2021-11-30	3.960	3.960	3.890	3.930	2.977	36,590,000
2021-11-29	3.970	3.980	3.930	3.960	3.000	25,978,839
2021-11-26	4.010	4.010	3.960	3.970	3.008	25,961,000
2021-11-25	4.010	4.030	4.000	4.020	3.045	16,873,680
2021-11-24	4.050	4.050	4.010	4.010	3.038	19,754,171
2021-11-23	4.010	4.060	4.010	4.040	3.061	25,921,890
2021-11-22	4.000	4.020	4.000	4.010	3.038	14,368,469
2021-11-19	4.000	4.070	3.980	4.000	3.030	16,597,630
2021-11-18	4.010	4.020	3.990	4.000	3.030	8,131,758
2021-11-17	4.030	4.030	3.990	4.010	3.038	10,489,644
2021-11-16	4.020	4.050	4.010	4.030	3.053	13,994,032
2021-11-15	4.050	4.100	4.000	4.040	3.061	16,957,536
2021-11-12	4.050	4.080	3.980	4.020	3.045	19,435,500
2021-11-11	3.980	4.070	3.980	4.050	3.068	24,336,412
2021-11-10	4.000	4.000	3.950	3.980	3.015	10,369,156
2021-11-09	3.960	4.030	3.960	3.980	3.015	16,414,837
2021-11-08	3.970	3.990	3.950	3.970	3.008	12,274,000
2021-11-05	3.990	4.000	3.930	3.970	3.008	28,605,438
2021-11-04	4.020	4.020	3.980	3.990	3.023	11,113,857
2021-11-03	3.990	4.020	3.980	3.990	3.023	11,976,032
2021-11-02	4.020	4.060	3.970	3.990	3.023	35,752,217
2021-11-01	4.020	4.040	4.000	4.020	3.045	19,534,691
2021-10-29	4.050	4.050	4.010	4.020	3.045	22,318,540
2021-10-28	4.070	4.070	4.020	4.040	3.061	17,389,268
2021-10-27	4.050	4.070	4.000	4.070	3.083	31,380,190
2021-10-26	4.070	4.080	4.030	4.050	3.068	16,275,046
2021-10-25	4.090	4.110	4.050	4.060	3.076	30,506,713

← NewerPage 21 of 21 · 1,229 trading days

Stock splits

No stock splits on record.

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