UNITED GENE-OLD historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-09-25	0.455	0.490	0.455	0.490	0.383	7,676
2024-09-24	0.395	0.590	0.395	0.490	0.383	92,118
2024-09-13	0.395	0.395	0.395	0.395	0.309	30,706
2024-08-30	0.400	0.400	0.400	0.400	0.313	5,118
2024-08-27	0.380	0.380	0.380	0.380	0.297	5,118
2024-08-19	0.480	0.480	0.480	0.480	0.375	12,794
2024-06-05	0.490	0.490	0.490	0.490	0.383	2,559
2024-05-17	0.500	0.500	0.500	0.500	0.391	38,382
2024-05-10	0.455	0.455	0.455	0.455	0.356	2,559
2024-05-03	0.390	0.395	0.390	0.395	0.309	17,912
2024-03-12	0.400	0.400	0.400	0.400	0.313	163,765
2024-02-20	0.420	0.430	0.420	0.430	0.336	102,353
2024-02-15	0.400	0.430	0.400	0.430	0.336	33,265
2024-01-17	0.490	0.490	0.490	0.490	0.383	38,382
2023-12-05	0.470	0.470	0.470	0.470	0.367	48,618
2023-11-30	0.470	0.470	0.470	0.470	0.367	33,265
2023-11-27	0.470	0.510	0.470	0.510	0.399	7,676
2023-11-24	0.500	0.530	0.495	0.530	0.414	38,382
2023-11-21	0.530	0.530	0.530	0.530	0.414	5,118
2023-11-20	0.600	0.600	0.510	0.530	0.414	5,118
2023-11-17	0.650	0.660	0.580	0.580	0.453	140,735
2023-11-16	0.500	1.140	0.500	1.140	0.891	53,735
2023-11-14	0.510	0.560	0.500	0.560	0.438	1,000,500
2023-11-01	0.580	0.580	0.580	0.580	0.453	25,588
2023-10-19	0.680	0.680	0.680	0.680	0.532	1,143,794
2023-10-16	0.700	0.700	0.680	0.680	0.532	5,118
2023-10-12	0.680	0.680	0.680	0.680	0.532	2,559
2023-09-05	0.580	0.620	0.580	0.620	0.485	56,294
2023-09-04	0.520	0.600	0.470	0.590	0.461	145,853
2023-08-31	0.540	0.600	0.490	0.560	0.438	168,882
2023-08-30	0.660	0.710	0.590	0.600	0.469	115,147
2023-08-29	0.530	0.630	0.530	0.600	0.469	81,882
2023-08-28	0.630	0.700	0.610	0.660	0.516	51,176
2023-08-25	0.600	0.730	0.600	0.730	0.571	15,353
2023-08-22	0.750	0.750	0.750	0.750	0.586	48,618
2023-08-16	0.710	0.710	0.710	0.710	0.555	76,765
2023-07-21	0.700	0.700	0.700	0.700	0.547	2,559
2023-07-19	0.630	0.630	0.630	0.630	0.492	5,118
2023-06-15	0.780	0.780	0.780	0.780	0.610	1,279,412
2023-04-24	0.860	0.860	0.860	0.860	0.672	2,559
2023-04-20	0.860	0.860	0.860	0.860	0.672	7,676
2023-04-17	0.840	0.840	0.840	0.840	0.657	2,559
2023-04-12	0.670	0.800	0.650	0.800	0.625	20,471
2023-04-11	0.730	0.730	0.730	0.730	0.571	2,559
2023-04-06	0.650	0.700	0.650	0.700	0.547	12,794
2023-03-29	0.650	0.650	0.650	0.650	0.508	5,118
2023-03-28	0.620	0.620	0.620	0.620	0.485	2,559
2023-03-27	0.550	0.550	0.550	0.550	0.430	5,118
2023-03-23	0.530	0.560	0.530	0.550	0.430	33,265
2023-03-17	0.520	0.530	0.520	0.520	0.406	23,029
2023-03-14	0.590	0.590	0.500	0.500	0.391	35,824
2023-03-13	0.640	0.640	0.510	0.540	0.422	135,618
2023-02-28	0.850	0.850	0.850	0.850	0.664	5,118
2023-02-01	0.800	0.800	0.800	0.800	0.625	649,941
2023-01-18	0.750	0.750	0.750	0.750	0.586	135,618
2023-01-17	0.800	0.800	0.790	0.790	0.618	25,588
2023-01-09	0.750	0.770	0.750	0.770	0.602	25,588
2022-12-22	0.860	0.860	0.860	0.860	0.672	2,559
2022-12-14	0.700	0.730	0.700	0.730	0.571	25,588
2022-12-09	0.640	0.650	0.640	0.650	0.508	10,235

← NewerPage 7 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.