UNQ Hldg Ltd historical data

Date	Open	High	Low	Close	Adj. close	Volume
2021-12-01	4.810	4.850	4.810	4.850	2.648	7,400
2021-11-30	5.040	5.040	4.730	4.810	2.626	25,800
2021-11-29	5.140	5.140	5.020	5.030	2.746	13,000
2021-11-26	5.140	5.140	5.020	5.140	2.806	7,200
2021-11-25	5.280	5.330	5.260	5.260	2.872	63,200
2021-11-24	5.090	5.420	5.020	5.280	2.883	2,992,000
2021-11-23	5.000	5.100	4.950	5.090	2.779	31,400
2021-11-22	4.960	5.040	4.920	5.000	2.730	9,000
2021-11-19	4.980	5.080	4.950	4.960	2.708	17,600
2021-11-18	5.050	5.050	4.980	4.980	2.719	6,400
2021-11-17	5.100	5.170	4.970	5.050	2.757	9,600
2021-11-16	5.150	5.170	4.930	5.100	2.784	53,800
2021-11-15	5.030	5.150	5.030	5.150	2.812	9,600
2021-11-12	5.030	5.240	4.800	5.020	2.741	31,000
2021-11-11	4.960	5.150	4.960	5.040	2.752	15,800
2021-11-10	4.960	5.020	4.960	4.960	2.708	6,600
2021-11-09	5.010	5.090	5.000	5.050	2.757	29,400
2021-11-08	5.100	5.100	4.860	4.900	2.675	21,200
2021-11-05	5.100	5.100	4.840	5.100	2.784	22,200
2021-11-04	4.700	5.150	4.700	5.100	2.784	80,800
2021-11-03	4.620	4.740	4.620	4.730	2.582	17,000
2021-11-02	4.810	4.820	4.700	4.760	2.599	54,800
2021-11-01	4.790	4.880	4.740	4.880	2.664	40,000
2021-10-29	4.950	4.950	4.790	4.810	2.626	34,200
2021-10-28	4.750	5.000	4.700	4.950	2.702	9,200
2021-10-27	4.870	4.870	4.700	4.750	2.593	24,600
2021-10-26	4.950	4.950	4.850	4.870	2.659	21,800
2021-10-25	4.900	5.040	4.900	4.960	2.708	23,400
2021-10-22	5.000	5.100	4.980	5.050	2.757	13,000
2021-10-21	5.010	5.010	4.940	4.970	2.713	45,600
2021-10-20	5.000	5.010	4.980	5.010	2.735	35,400
2021-10-19	5.000	5.020	4.990	5.000	2.730	14,800
2021-10-18	5.080	5.080	4.950	5.000	2.730	24,000

← NewerPage 21 of 21 · 1,233 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.