UNITED GENE-OLD historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-27	0.240	0.240	0.223	0.227	0.227	144,000
2025-05-23	0.188	0.235	0.188	0.220	0.220	580,000
2025-05-22	0.197	0.197	0.162	0.188	0.188	154,000
2025-05-19	0.190	0.197	0.190	0.197	0.197	114,000
2025-05-12	0.200	0.211	0.200	0.211	0.211	12,000
2025-05-09	0.270	0.290	0.270	0.290	0.227	102,353
2025-05-08	0.265	0.270	0.260	0.270	0.211	1,629,971
2025-05-07	0.275	0.275	0.250	0.265	0.207	133,059
2025-05-06	0.285	0.285	0.280	0.280	0.219	176,559
2025-05-02	0.300	0.300	0.295	0.295	0.231	1,550,647
2025-04-30	0.295	0.300	0.295	0.300	0.235	2,185,236
2025-04-29	0.300	0.305	0.300	0.305	0.238	38,382
2025-04-28	0.295	0.300	0.295	0.300	0.235	63,971
2025-04-24	0.295	0.295	0.295	0.295	0.231	53,735
2025-04-17	0.295	0.295	0.295	0.295	0.231	63,971
2025-04-16	0.255	0.295	0.250	0.295	0.231	158,647
2025-04-15	0.295	0.295	0.275	0.280	0.219	92,118
2025-04-14	0.300	0.300	0.300	0.300	0.235	15,353
2025-04-09	0.260	0.305	0.260	0.305	0.238	76,765
2025-04-07	0.305	0.305	0.255	0.305	0.238	66,529
2025-03-19	0.300	0.300	0.295	0.300	0.235	30,706
2025-03-18	0.295	0.300	0.280	0.300	0.235	191,912
2025-03-17	0.295	0.295	0.295	0.295	0.231	15,353
2025-03-10	0.310	0.310	0.310	0.310	0.242	5,118
2025-03-06	0.310	0.310	0.310	0.310	0.242	15,353
2025-03-05	0.305	0.305	0.300	0.305	0.238	30,706
2025-03-03	0.305	0.305	0.305	0.305	0.238	7,676
2025-02-27	0.300	0.300	0.300	0.300	0.235	28,147
2025-02-25	0.340	0.340	0.300	0.305	0.238	166,324
2025-02-21	0.325	0.330	0.310	0.330	0.258	71,647
2025-02-14	0.330	0.330	0.330	0.330	0.258	5,118
2025-02-13	0.330	0.330	0.330	0.330	0.258	35,824
2025-02-12	0.315	0.330	0.290	0.330	0.258	148,412
2025-02-11	0.340	0.340	0.310	0.340	0.266	214,941
2025-02-05	0.310	0.340	0.280	0.335	0.262	276,353
2025-02-04	0.360	0.360	0.300	0.350	0.274	358,235
2025-01-27	0.350	0.355	0.335	0.355	0.278	15,353
2025-01-15	0.350	0.350	0.350	0.350	0.274	28,147
2025-01-14	0.350	0.370	0.350	0.350	0.274	63,971
2025-01-13	0.315	0.315	0.310	0.310	0.242	28,147
2025-01-10	0.315	0.320	0.315	0.315	0.246	63,971
2025-01-09	0.330	0.330	0.315	0.315	0.246	5,118
2025-01-08	0.360	0.360	0.315	0.325	0.254	23,029
2024-12-18	0.360	0.360	0.320	0.350	0.274	17,912
2024-12-13	0.350	0.350	0.350	0.350	0.274	35,824
2024-12-10	0.365	0.365	0.365	0.365	0.285	5,118
2024-11-25	0.380	0.415	0.360	0.400	0.313	138,177
2024-11-22	0.390	0.420	0.390	0.420	0.328	5,118
2024-11-13	0.430	0.430	0.430	0.430	0.336	7,676
2024-11-12	0.395	0.425	0.370	0.395	0.309	2,559
2024-11-11	0.400	0.400	0.395	0.395	0.309	40,941
2024-11-08	0.400	0.415	0.395	0.415	0.324	15,353
2024-11-07	0.480	0.480	0.475	0.475	0.371	5,118
2024-10-30	0.480	0.480	0.480	0.480	0.375	10,235
2024-10-16	0.390	0.395	0.390	0.395	0.309	7,676
2024-10-10	0.590	0.590	0.550	0.550	0.430	23,029
2024-10-09	0.425	0.500	0.425	0.500	0.391	7,676
2024-10-08	0.435	0.435	0.395	0.395	0.309	30,706
2024-10-07	0.450	0.450	0.440	0.440	0.344	125,382
2024-09-26	0.455	0.455	0.455	0.455	0.356	2,559

← NewerPage 6 of 9 · 492 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.