UNITED GENE-OLD historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-08	0.610	0.630	0.610	0.630	0.492	20,471
2022-12-07	0.650	0.650	0.620	0.620	0.485	15,353
2022-12-05	0.650	0.700	0.630	0.700	0.547	10,235
2022-12-02	0.720	0.720	0.710	0.710	0.555	79,324
2022-11-29	0.690	0.690	0.690	0.690	0.539	2,559
2022-11-24	0.660	0.700	0.660	0.700	0.547	2,559
2022-11-16	0.630	0.660	0.600	0.660	0.516	17,912
2022-11-08	0.680	0.740	0.660	0.700	0.547	87,000
2022-11-07	0.730	0.760	0.620	0.650	0.508	125,382
2022-10-27	0.790	0.790	0.780	0.790	0.618	143,294
2022-10-25	0.700	0.700	0.700	0.700	0.547	2,559
2022-10-19	0.830	0.830	0.830	0.830	0.649	38,382
2022-10-13	0.860	0.860	0.860	0.860	0.672	51,176
2022-10-10	0.820	0.820	0.820	0.820	0.641	51,176
2022-09-29	0.800	0.800	0.800	0.800	0.625	43,500
2022-09-27	0.770	0.770	0.770	0.770	0.602	1,279,412
2022-09-23	0.680	0.710	0.640	0.710	0.555	5,118
2022-09-22	0.660	0.670	0.660	0.670	0.524	12,794
2022-09-21	0.800	0.800	0.690	0.720	0.563	48,618
2022-09-20	0.780	0.790	0.680	0.750	0.586	115,147
2022-09-13	0.800	0.880	0.790	0.880	0.688	56,294
2022-09-07	0.780	0.820	0.780	0.820	0.641	51,176
2022-09-06	0.800	0.800	0.800	0.800	0.625	230,294
2022-09-02	0.860	0.860	0.850	0.850	0.664	5,118
2022-08-08	0.800	0.830	0.800	0.830	0.649	48,618
2022-08-02	0.800	0.800	0.800	0.800	0.625	7,676
2022-07-25	0.810	0.810	0.810	0.810	0.633	25,588
2022-07-11	0.900	0.900	0.810	0.900	0.703	1,279
2022-06-28	0.900	0.900	0.900	0.900	0.703	5,118
2022-06-27	0.830	0.830	0.800	0.800	0.625	63,971
2022-06-16	0.770	1.000	0.750	1.000	0.782	17,912
2022-06-09	0.900	0.900	0.900	0.900	0.703	460,588
2022-06-08	0.990	0.990	0.880	0.880	0.688	383,824
2022-06-01	0.820	0.820	0.820	0.820	0.641	138,177
2022-05-30	0.820	0.820	0.820	0.820	0.641	25,588
2022-05-27	0.820	0.820	0.820	0.820	0.641	2,559
2022-05-25	0.820	1.000	0.820	0.820	0.641	373,588
2022-05-24	1.000	1.000	0.820	0.820	0.641	63,971
2022-05-18	0.880	0.880	0.880	0.880	0.688	53,735
2022-05-17	0.820	0.850	0.820	0.840	0.657	7,676
2022-04-29	0.920	0.920	0.920	0.920	0.719	255,882
2022-04-19	0.850	0.850	0.850	0.850	0.664	46,059
2022-04-14	0.910	0.920	0.910	0.920	0.719	79,324
2022-04-08	0.940	0.940	0.880	0.880	0.688	7,676
2022-04-01	0.890	0.950	0.890	0.950	0.743	12,794
2022-03-31	0.900	0.900	0.900	0.900	0.703	2,559
2022-03-30	0.800	0.860	0.650	0.860	0.672	194,471
2022-03-29	0.840	0.840	0.830	0.830	0.649	17,912
2022-03-24	0.930	0.930	0.910	0.910	0.711	189,353
2022-03-23	0.940	0.940	0.940	0.940	0.735	28,147
2022-02-21	0.950	0.980	0.950	0.980	0.766	63,971
2022-02-14	1.040	1.040	1.040	1.040	0.813	127,941
2022-02-10	1.010	1.020	1.010	1.010	0.789	255,882
2022-01-26	0.980	0.990	0.980	0.990	0.774	84,441
2022-01-21	0.940	0.940	0.930	0.930	0.727	76,765
2022-01-17	0.980	0.980	0.980	0.980	0.766	17,912
2022-01-14	1.030	1.030	1.010	1.010	0.789	12,794
2022-01-11	0.980	0.980	0.980	0.980	0.766	12,794
2022-01-05	0.980	0.980	0.980	0.980	0.766	127,941
2021-12-20	1.010	1.020	1.010	1.010	0.789	56,294

← NewerPage 8 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.