United Laboratories International Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-16	10.280	10.380	10.100	10.220	9.060	5,048,790
2024-05-14	10.500	10.560	10.220	10.300	9.131	2,537,078
2024-05-13	10.580	10.660	10.160	10.380	9.202	4,740,388
2024-05-10	10.420	10.780	10.400	10.580	9.380	6,747,039
2024-05-09	10.440	10.480	10.280	10.360	9.185	3,538,281
2024-05-08	10.160	10.640	10.100	10.400	9.220	7,968,745
2024-05-07	10.260	10.640	9.980	10.140	8.990	6,115,388
2024-05-06	9.600	10.280	9.500	10.180	9.025	7,975,149
2024-05-03	9.500	9.780	9.470	9.600	8.511	2,172,000
2024-05-02	9.340	9.570	9.030	9.500	8.422	2,406,000
2024-04-30	9.230	9.370	9.120	9.230	8.183	2,850,388
2024-04-29	9.450	9.590	9.120	9.210	8.165	4,030,388
2024-04-26	9.710	9.720	9.430	9.480	8.404	6,034,388
2024-04-25	9.400	9.790	9.200	9.770	8.661	3,180,388
2024-04-24	9.340	9.500	9.250	9.390	8.325	3,927,388
2024-04-23	9.340	9.520	9.140	9.380	8.316	2,026,388
2024-04-22	9.530	9.590	9.100	9.340	8.280	4,154,388
2024-04-19	9.530	9.660	9.400	9.590	8.502	2,226,388
2024-04-18	9.690	9.690	9.490	9.570	8.484	1,503,164
2024-04-17	9.830	9.840	9.510	9.590	8.502	1,864,776
2024-04-16	9.930	9.930	9.570	9.660	8.564	2,390,818
2024-04-15	9.700	9.970	9.550	9.820	8.706	3,622,776
2024-04-12	9.910	10.060	9.660	9.720	8.617	3,100,388
2024-04-11	9.550	10.240	9.550	9.910	8.786	7,909,109
2024-04-10	9.580	9.750	9.350	9.430	8.360	2,103,220
2024-04-09	9.570	9.570	9.370	9.510	8.431	1,325,164
2024-04-08	9.400	9.600	9.260	9.520	8.440	3,930,318
2024-04-05	9.630	9.630	9.160	9.200	8.156	3,168,389
2024-04-03	9.610	9.720	9.390	9.530	8.449	4,766,500
2024-04-02	9.140	9.640	9.090	9.570	8.484	7,845,782
2024-03-28	9.170	9.270	8.640	8.960	7.943	10,744,510
2024-03-27	9.900	10.060	9.210	9.240	8.192	6,118,500
2024-03-26	9.740	9.960	9.700	9.710	8.608	3,499,507
2024-03-25	9.750	9.750	9.510	9.630	8.537	2,174,000
2024-03-22	9.550	9.830	9.530	9.710	8.608	4,712,000
2024-03-21	9.620	9.790	9.410	9.540	8.458	6,024,000
2024-03-20	9.330	9.680	9.330	9.550	8.466	1,777,500
2024-03-19	9.600	9.680	9.390	9.490	8.413	3,597,402
2024-03-18	9.360	9.880	9.360	9.620	8.529	7,315,083
2024-03-15	8.660	9.300	8.600	9.280	8.227	14,581,200
2024-03-14	8.720	8.760	8.280	8.470	7.509	2,874,500
2024-03-13	8.500	8.630	8.380	8.550	7.580	1,644,000
2024-03-12	8.440	8.550	8.350	8.440	7.482	1,244,000
2024-03-11	8.450	8.470	8.180	8.310	7.367	2,925,655
2024-03-08	8.550	8.640	8.370	8.370	7.420	2,108,000
2024-03-07	8.440	8.720	8.430	8.520	7.553	2,472,000
2024-03-06	8.450	8.590	8.350	8.510	7.544	3,682,500
2024-03-05	8.690	8.690	8.470	8.520	7.553	3,476,100
2024-03-04	8.600	8.840	8.560	8.770	7.775	4,857,000
2024-03-01	8.460	8.650	8.390	8.540	7.571	4,246,000
2024-02-29	8.280	8.770	8.280	8.500	7.536	6,889,541
2024-02-28	8.520	8.690	8.270	8.340	7.394	5,369,900
2024-02-27	8.210	8.440	8.180	8.410	7.456	3,727,908
2024-02-26	8.190	8.290	8.120	8.170	7.243	2,830,000
2024-02-23	8.150	8.250	8.080	8.170	7.243	3,226,000
2024-02-22	7.960	8.150	7.920	8.120	7.199	3,076,223
2024-02-21	8.000	8.230	7.840	8.000	7.092	4,401,875
2024-02-20	7.850	8.000	7.710	8.000	7.092	4,090,000
2024-02-19	7.680	7.910	7.450	7.790	6.906	4,183,004
2024-02-16	7.050	7.760	7.040	7.740	6.862	3,393,000

← NewerPage 11 of 21 · 1,234 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-07-07	0.2990 HKD
2025-09-25	0.1751 HKD
2025-07-08	0.1314 HKD
2024-09-19	0.1763 HKD
2024-07-02	0.1317 HKD
2024-06-17	0.2800 HKD
2023-09-14	0.1307 HKD
2023-07-04	0.0657 HKD
2022-09-15	0.0567 HKD
2022-07-05	0.0934 HKD
2021-09-16	0.0483 HKD
2021-07-06	0.0966 HKD
2020-07-07	0.0767 HKD
2019-06-17	0.0683 HKD

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