United Strength Power Holdings Ltd historical data

Date	Open	High	Low	Close	Adj. close	Volume
2021-12-02	12.620	12.900	11.940	11.980	11.431	565,000
2021-12-01	13.560	13.560	12.500	12.640	12.060	450,000
2021-11-30	14.560	14.620	13.140	13.220	12.614	316,000
2021-11-29	14.060	14.580	13.980	14.400	13.740	377,000
2021-11-26	13.820	14.200	13.800	14.000	13.358	301,000
2021-11-25	13.700	14.000	13.640	14.000	13.358	239,000
2021-11-24	13.200	13.880	13.200	13.880	13.243	244,000
2021-11-23	12.900	13.960	12.900	13.680	13.053	343,000
2021-11-22	13.340	13.400	12.560	13.300	12.690	398,000
2021-11-19	13.300	13.300	12.600	13.260	12.652	373,000
2021-11-18	14.400	14.400	12.700	13.180	12.576	548,000
2021-11-17	14.120	14.780	14.120	14.420	13.759	314,000
2021-11-16	13.080	14.840	13.020	14.420	13.759	324,000
2021-11-15	12.820	13.320	12.820	13.080	12.480	446,000
2021-11-12	12.300	13.240	12.300	12.960	12.366	466,000
2021-11-11	12.480	13.200	11.700	12.040	11.488	385,000
2021-11-10	9.900	12.520	9.850	12.460	11.889	833,000
2021-11-09	9.760	9.860	9.640	9.770	9.322	514,000
2021-11-08	9.800	9.800	9.610	9.670	9.227	472,000
2021-11-05	9.500	9.700	9.320	9.700	9.255	485,000
2021-11-04	9.600	9.700	8.860	9.380	8.950	481,000
2021-11-03	9.740	10.000	9.510	9.550	9.112	464,000
2021-11-02	9.820	10.000	9.660	9.730	9.284	407,000
2021-11-01	9.540	9.800	9.300	9.790	9.341	479,000
2021-10-29	9.390	9.490	9.220	9.470	9.036	519,000
2021-10-28	9.640	9.720	9.130	9.390	8.959	444,000
2021-10-27	9.560	9.600	9.250	9.480	9.045	508,000
2021-10-26	9.380	9.490	9.110	9.480	9.045	508,000
2021-10-25	9.550	9.550	9.080	9.300	8.874	536,000

← 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.