United Strength Power Holdings Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 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 |
| 2021-10-22 | 9.660 | 9.660 | 9.300 | 9.340 | 8.912 | 507,000 |
| 2021-10-21 | 10.240 | 10.240 | 9.440 | 9.580 | 9.141 | 446,000 |
| 2021-10-20 | 9.740 | 10.180 | 9.710 | 10.160 | 9.694 | 499,000 |
| 2021-10-19 | 9.190 | 9.790 | 9.120 | 9.740 | 9.293 | 500,000 |
| 2021-10-18 | 9.280 | 9.400 | 8.970 | 9.160 | 8.740 | 549,000 |
← NewerPage 21 of 21 · 1,233 trading days
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2025-06-23 | 0.0400 HKD |
| 2024-06-21 | 0.0800 HKD |
| 2022-06-14 | 0.0267 HKD |
| 2021-06-17 | 0.0534 HKD |
| 2020-06-29 | 0.0853 HKD |
| 2019-06-12 | 0.0852 HKD |
Open, high, low and close are as traded (HKD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.