UNQ Hldg Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-31	2.960	2.960	2.920	2.920	1.594	200
2022-05-30	2.710	2.920	2.710	2.860	1.561	1,200
2022-05-27	2.710	2.710	2.700	2.710	1.480	3,200
2022-05-26	2.840	2.880	2.840	2.880	1.572	4,200
2022-05-25	2.850	2.860	2.790	2.860	1.561	44,400
2022-05-24	2.570	2.800	2.570	2.790	1.523	7,400
2022-05-23	2.600	2.700	2.600	2.700	1.474	12,000
2022-05-20	2.410	2.610	2.410	2.600	1.419	10,600
2022-05-19	2.330	2.410	2.330	2.410	1.316	1,000
2022-05-18	2.430	2.430	2.310	2.330	1.272	600
2022-05-17	2.420	2.430	2.420	2.430	1.327	4,600
2022-05-16	2.420	2.420	2.420	2.420	1.321	2,200
2022-05-13	2.390	2.500	2.390	2.400	1.310	3,600
2022-05-12	2.400	2.400	2.250	2.390	1.305	1,800
2022-05-11	2.400	2.400	2.310	2.400	1.310	9,400
2022-05-10	2.210	2.650	2.210	2.400	1.310	8,200
2022-05-06	2.210	2.600	2.210	2.600	1.419	4,000
2022-05-05	2.430	2.500	2.430	2.500	1.365	6,800
2022-05-04	2.500	2.500	2.500	2.500	1.365	4,000
2022-05-03	2.400	2.450	2.400	2.410	1.316	2,600
2022-04-29	2.400	2.450	2.400	2.450	1.338	400
2022-04-28	2.380	2.500	2.380	2.430	1.327	7,400
2022-04-27	2.350	2.380	2.350	2.380	1.299	6,600
2022-04-26	2.550	2.550	2.430	2.440	1.332	21,000
2022-04-25	2.450	2.550	2.450	2.550	1.392	21,000
2022-04-22	2.570	2.700	2.570	2.700	1.474	1,600
2022-04-21	2.460	2.700	2.460	2.570	1.403	13,600
2022-04-20	2.540	2.540	2.210	2.500	1.365	12,000
2022-04-19	2.590	2.590	2.540	2.540	1.387	200
2022-04-14	2.510	2.590	2.500	2.590	1.414	51,200
2022-04-13	2.650	2.650	2.560	2.560	1.398	16,400
2022-04-12	2.650	2.650	2.640	2.650	1.447	1,200
2022-04-11	2.790	2.790	2.600	2.650	1.447	26,100
2022-04-08	2.770	2.800	2.730	2.800	1.529	45,200
2022-04-07	2.800	2.800	2.790	2.790	1.523	20,800
2022-04-06	2.740	2.850	2.740	2.770	1.512	14,800
2022-04-04	2.720	2.730	2.720	2.730	1.490	49,000
2022-04-01	2.710	2.720	2.710	2.720	1.485	13,600
2022-03-31	2.680	2.800	2.680	2.710	1.480	20,400
2022-03-30	2.780	2.800	2.740	2.760	1.507	19,600
2022-03-29	2.720	2.730	2.670	2.730	1.490	7,200
2022-03-28	2.760	2.850	2.720	2.720	1.485	60,200
2022-03-25	2.660	2.800	2.650	2.760	1.507	165,200
2022-03-24	2.210	2.600	2.210	2.600	1.419	8,000
2022-03-23	2.460	2.600	2.450	2.600	1.419	57,000
2022-03-22	2.510	2.510	2.340	2.460	1.343	5,400
2022-03-21	2.510	2.700	2.500	2.500	1.365	3,000
2022-03-18	2.420	2.460	2.290	2.460	1.343	36,000
2022-03-17	2.260	2.470	2.230	2.420	1.321	44,800
2022-03-16	2.010	2.280	2.010	2.160	1.179	12,200
2022-03-15	2.000	2.130	1.900	2.010	1.097	9,600
2022-03-14	1.940	2.400	1.940	2.100	1.146	43,600
2022-03-11	2.340	2.370	2.310	2.370	1.294	65,400
2022-03-10	2.400	2.420	2.330	2.340	1.278	51,600
2022-03-09	2.450	2.450	2.280	2.400	1.310	91,000
2022-03-08	2.610	2.610	2.280	2.450	1.338	729,400
2022-03-07	2.500	2.640	2.490	2.610	1.425	65,800
2022-03-04	2.720	2.720	2.570	2.610	1.425	108,400
2022-03-03	2.880	2.880	2.760	2.800	1.529	40,400
2022-03-02	3.060	3.060	2.890	2.900	1.583	12,000

← NewerPage 19 of 21 · 1,233 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-07-02	0.2500 HKD
2025-06-30	0.5000 HKD
2024-09-10	0.2500 HKD
2023-09-12	0.1200 HKD
2022-06-24	0.3000 HKD

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