UNITED GENE-OLD historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-30	0.700	0.700	0.700	0.700	0.700	10,000
2026-04-29	0.700	0.700	0.700	0.700	0.700	10,000
2026-04-28	0.740	0.740	0.690	0.690	0.690	0
2026-04-27	0.740	0.740	0.690	0.690	0.690	0
2026-04-24	0.740	0.740	0.710	0.710	0.710	70,000
2026-04-23	0.740	0.740	0.710	0.710	0.710	70,000
2026-04-22	0.730	0.730	0.730	0.730	0.730	20,000
2026-04-21	0.730	0.730	0.730	0.730	0.730	20,000
2026-04-20	0.720	0.720	0.720	0.720	0.720	80,000
2026-04-17	0.720	0.720	0.720	0.720	0.720	80,000
2026-04-16	0.710	0.710	0.710	0.710	0.710	40,000
2026-04-15	0.710	0.710	0.710	0.710	0.710	30,000
2026-04-14	0.720	0.730	0.710	0.710	0.710	80,000
2026-04-13	0.650	0.680	0.650	0.680	0.680	20,000
2026-04-10	0.640	0.700	0.640	0.700	0.700	100,000
2026-04-09	0.640	0.700	0.640	0.700	0.700	0
2026-04-08	0.640	0.700	0.640	0.700	0.700	100,000
2026-04-02	0.640	0.700	0.640	0.700	0.700	0
2026-04-01	0.640	0.700	0.640	0.700	0.700	100,000
2026-03-31	0.640	0.640	0.640	0.640	0.640	10,000
2026-03-30	0.670	0.670	0.640	0.660	0.660	60,000
2026-03-27	0.690	0.690	0.690	0.690	0.690	30,000
2026-03-26	0.690	0.690	0.690	0.690	0.690	30,000
2026-03-25	0.690	0.690	0.690	0.690	0.690	30,000
2026-03-24	0.690	0.690	0.690	0.690	0.690	30,000
2026-03-23	0.700	0.700	0.700	0.700	0.700	40,000
2026-03-20	0.700	0.700	0.700	0.700	0.700	30,000
2026-03-19	0.700	0.700	0.700	0.700	0.700	30,000
2026-03-18	0.760	0.760	0.680	0.710	0.710	140,000
2026-03-17	0.800	0.800	0.800	0.800	0.800	100,000
2026-03-16	0.800	0.800	0.800	0.800	0.800	100,000
2026-03-13	0.810	0.810	0.800	0.800	0.800	10,000
2026-03-12	0.810	0.810	0.810	0.810	0.810	10,000
2026-03-11	0.820	0.850	0.800	0.810	0.810	68,000
2026-03-10	0.790	0.870	0.790	0.870	0.870	50,000
2026-03-09	0.760	0.760	0.740	0.750	0.750	80,000
2026-03-06	0.750	0.750	0.730	0.730	0.730	50,000
2026-03-05	0.750	0.750	0.730	0.730	0.730	50,000
2026-03-04	0.730	0.770	0.730	0.770	0.770	40,000
2026-03-03	0.800	0.800	0.720	0.790	0.790	102,900
2026-03-02	0.680	0.810	0.680	0.810	0.810	250,000
2026-02-27	0.620	0.690	0.610	0.670	0.670	332,000
2026-02-26	0.620	0.690	0.610	0.670	0.670	332,000
2026-02-25	0.620	0.690	0.610	0.670	0.670	332,000
2026-02-24	0.600	0.600	0.600	0.600	0.600	0
2026-02-23	0.600	0.600	0.600	0.600	0.600	0
2026-02-20	0.600	0.600	0.600	0.600	0.600	10,000
2026-02-16	0.600	0.600	0.600	0.600	0.600	10,000
2026-02-13	0.590	0.590	0.590	0.590	0.590	10,000
2026-02-12	0.600	0.600	0.600	0.600	0.600	70,000
2026-02-11	0.600	0.600	0.600	0.600	0.600	70,000
2026-02-10	0.600	0.600	0.600	0.600	0.600	70,000
2026-02-09	0.600	0.600	0.600	0.600	0.600	70,000
2026-02-06	0.590	0.590	0.590	0.590	0.590	20,000
2026-02-05	0.620	0.620	0.580	0.600	0.600	70,000
2026-02-04	0.630	0.660	0.630	0.650	0.650	20,000
2026-02-03	0.630	0.660	0.630	0.660	0.660	20,000
2026-02-02	0.600	0.660	0.560	0.660	0.660	110,000
2026-01-30	0.610	0.680	0.590	0.670	0.670	270,000
2026-01-29	0.610	0.680	0.590	0.680	0.680	270,000

← NewerPage 3 of 9 · 494 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2019-06-11	0.0200 HKD

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