UNQ Hldg Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-03-01	3.020	3.130	2.930	3.090	1.687	18,000
2022-02-28	3.270	3.270	3.010	3.180	1.736	4,000
2022-02-25	3.130	3.270	3.130	3.270	1.785	34,600
2022-02-24	3.330	3.340	3.270	3.270	1.785	3,000
2022-02-23	3.320	3.340	3.090	3.340	1.823	34,200
2022-02-22	3.650	3.650	3.300	3.360	1.834	29,800
2022-02-21	3.620	3.620	3.540	3.540	1.933	1,400
2022-02-18	3.450	3.660	3.450	3.620	1.976	23,200
2022-02-17	3.570	3.600	3.540	3.560	1.944	37,400
2022-02-16	3.540	3.560	3.540	3.560	1.944	16,800
2022-02-15	3.510	3.650	3.500	3.570	1.949	2,600
2022-02-14	3.570	3.570	3.510	3.510	1.916	11,600
2022-02-11	3.600	3.600	3.520	3.590	1.960	162,400
2022-02-10	3.640	3.640	3.600	3.610	1.971	12,200
2022-02-09	3.820	3.820	3.600	3.640	1.987	29,400
2022-02-08	3.830	3.830	3.820	3.820	2.085	66,600
2022-02-07	3.750	3.850	3.700	3.830	2.091	12,200
2022-02-04	3.860	3.900	3.840	3.850	2.102	128,600
2022-01-31	3.860	3.860	3.820	3.860	2.107	8,000
2022-01-28	3.830	3.860	3.820	3.860	2.107	7,400
2022-01-27	4.010	4.010	3.850	3.850	2.102	9,800
2022-01-26	4.020	4.110	4.020	4.100	2.238	3,400
2022-01-25	4.120	4.120	4.120	4.120	2.249	0
2022-01-24	4.080	4.190	4.080	4.180	2.282	7,400
2022-01-21	4.470	4.470	4.160	4.170	2.277	1,800
2022-01-20	4.170	4.180	4.120	4.130	2.255	8,800
2022-01-19	4.180	4.180	4.030	4.180	2.282	3,400
2022-01-18	4.160	4.200	4.160	4.200	2.293	1,600
2022-01-17	4.200	4.200	4.140	4.160	2.271	2,800
2022-01-14	4.320	4.320	4.140	4.200	2.293	6,400
2022-01-13	4.320	4.590	4.320	4.370	2.386	376,600
2022-01-12	4.390	4.660	4.370	4.500	2.457	347,800
2022-01-11	4.260	4.390	4.260	4.390	2.397	12,400
2022-01-10	4.240	4.310	4.240	4.240	2.315	7,800
2022-01-07	4.220	4.280	4.210	4.280	2.337	17,200
2022-01-06	4.530	4.530	4.100	4.530	2.473	14,800
2022-01-05	4.500	4.680	4.400	4.670	2.550	13,800
2022-01-04	4.800	4.800	4.480	4.500	2.457	15,000
2022-01-03	4.800	4.800	4.400	4.780	2.610	11,200
2021-12-31	4.540	4.800	4.540	4.800	2.620	53,200
2021-12-30	4.100	4.550	4.070	4.550	2.484	17,000
2021-12-29	4.280	4.280	4.020	4.250	2.320	7,000
2021-12-28	4.300	4.300	4.200	4.290	2.342	35,800
2021-12-24	4.300	4.400	4.300	4.300	2.348	1,600
2021-12-23	4.320	4.320	4.300	4.300	2.348	7,600
2021-12-22	4.510	4.520	4.300	4.320	2.358	3,000
2021-12-21	4.300	4.680	4.300	4.510	2.462	5,000
2021-12-20	4.580	4.580	4.420	4.570	2.495	6,600
2021-12-17	4.100	4.750	4.100	4.750	2.593	23,000
2021-12-16	4.410	4.590	4.200	4.590	2.506	31,800
2021-12-15	4.600	4.650	4.200	4.490	2.451	31,200
2021-12-14	4.750	4.760	4.580	4.600	2.511	20,000
2021-12-13	4.780	4.800	4.740	4.760	2.599	12,600
2021-12-10	4.900	4.900	4.760	4.780	2.610	6,000
2021-12-09	4.880	4.900	4.820	4.900	2.675	13,400
2021-12-08	4.850	4.920	4.780	4.880	2.664	4,800
2021-12-07	4.920	4.950	4.770	4.910	2.681	17,200
2021-12-06	4.770	4.970	4.770	4.950	2.702	7,600
2021-12-03	4.800	4.970	4.770	4.970	2.713	15,200
2021-12-02	4.850	4.850	4.820	4.820	2.631	17,600

← NewerPage 20 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.