United Laboratories International Holdings Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-02-15 | 7.110 | 7.180 | 6.950 | 7.110 | 6.303 | 1,254,500 |
| 2024-02-14 | 7.150 | 7.190 | 7.000 | 7.180 | 6.365 | 1,619,000 |
| 2024-02-09 | 7.200 | 7.260 | 7.050 | 7.150 | 6.339 | 647,000 |
| 2024-02-08 | 7.310 | 7.490 | 7.300 | 7.340 | 6.507 | 2,028,000 |
| 2024-02-07 | 7.280 | 7.540 | 7.190 | 7.420 | 6.578 | 6,974,000 |
| 2024-02-06 | 6.870 | 7.350 | 6.860 | 7.240 | 6.419 | 5,276,000 |
| 2024-02-05 | 6.880 | 6.960 | 6.720 | 6.890 | 6.108 | 5,014,000 |
| 2024-02-02 | 7.070 | 7.150 | 6.870 | 6.910 | 6.126 | 4,142,000 |
| 2024-02-01 | 6.720 | 7.100 | 6.660 | 7.070 | 6.268 | 5,346,000 |
| 2024-01-31 | 6.720 | 6.860 | 6.600 | 6.750 | 5.984 | 5,222,000 |
| 2024-01-30 | 7.040 | 7.040 | 6.720 | 6.730 | 5.966 | 5,268,000 |
| 2024-01-29 | 6.960 | 7.260 | 6.940 | 7.070 | 6.268 | 3,228,690 |
| 2024-01-26 | 7.200 | 7.210 | 6.790 | 6.910 | 6.126 | 4,870,000 |
| 2024-01-25 | 7.000 | 7.250 | 7.000 | 7.200 | 6.383 | 2,198,000 |
| 2024-01-24 | 6.840 | 7.140 | 6.840 | 7.070 | 6.268 | 4,136,000 |
| 2024-01-23 | 6.670 | 6.920 | 6.640 | 6.840 | 6.064 | 3,096,000 |
| 2024-01-22 | 6.940 | 7.010 | 6.560 | 6.620 | 5.869 | 7,147,000 |
| 2024-01-19 | 7.090 | 7.360 | 6.910 | 6.970 | 6.179 | 7,488,379 |
| 2024-01-18 | 7.030 | 7.160 | 6.910 | 7.070 | 6.268 | 4,280,000 |
| 2024-01-17 | 7.220 | 7.300 | 6.920 | 7.010 | 6.215 | 4,875,015 |
| 2024-01-16 | 7.260 | 7.340 | 7.190 | 7.230 | 6.410 | 2,634,000 |
| 2024-01-15 | 7.220 | 7.370 | 7.220 | 7.270 | 6.445 | 2,378,000 |
| 2024-01-12 | 7.320 | 7.400 | 7.140 | 7.230 | 6.410 | 5,240,000 |
| 2024-01-11 | 7.520 | 7.520 | 7.330 | 7.340 | 6.507 | 3,135,200 |
| 2024-01-10 | 7.310 | 7.630 | 7.310 | 7.530 | 6.676 | 3,712,000 |
| 2024-01-09 | 7.260 | 7.520 | 7.220 | 7.440 | 6.596 | 7,356,000 |
| 2024-01-08 | 7.210 | 7.340 | 7.010 | 7.130 | 6.321 | 5,248,000 |
| 2024-01-05 | 7.400 | 7.440 | 7.150 | 7.200 | 6.383 | 6,226,000 |
| 2024-01-04 | 7.120 | 7.470 | 7.050 | 7.400 | 6.560 | 4,847,000 |
| 2024-01-03 | 7.140 | 7.390 | 7.130 | 7.180 | 6.365 | 7,682,180 |
| 2024-01-02 | 7.040 | 7.210 | 6.940 | 7.190 | 6.374 | 4,467,500 |
| 2023-12-29 | 6.820 | 7.060 | 6.810 | 7.010 | 6.215 | 2,968,000 |
| 2023-12-28 | 6.650 | 6.920 | 6.650 | 6.860 | 6.082 | 2,430,000 |
| 2023-12-27 | 6.590 | 6.730 | 6.540 | 6.700 | 5.940 | 1,870,000 |
| 2023-12-22 | 6.720 | 6.740 | 6.530 | 6.570 | 5.825 | 3,190,468 |
| 2023-12-21 | 6.760 | 6.760 | 6.520 | 6.720 | 5.958 | 3,698,000 |
| 2023-12-20 | 6.830 | 6.860 | 6.600 | 6.650 | 5.896 | 2,097,178 |
| 2023-12-19 | 6.980 | 6.980 | 6.700 | 6.770 | 6.002 | 2,672,000 |
| 2023-12-18 | 7.000 | 7.000 | 6.840 | 6.880 | 6.099 | 1,786,000 |
| 2023-12-15 | 6.940 | 7.170 | 6.830 | 7.020 | 6.224 | 18,486,000 |
| 2023-12-14 | 6.900 | 7.010 | 6.850 | 6.920 | 6.135 | 8,028,434 |
| 2023-12-13 | 7.000 | 7.070 | 6.820 | 6.970 | 6.179 | 4,157,487 |
| 2023-12-12 | 6.850 | 6.980 | 6.780 | 6.930 | 6.144 | 7,238,000 |
| 2023-12-11 | 7.080 | 7.110 | 6.760 | 6.890 | 6.108 | 14,253,060 |
| 2023-12-08 | 7.080 | 7.080 | 6.770 | 7.020 | 6.224 | 14,312,200 |
| 2023-12-07 | 7.400 | 7.400 | 6.880 | 7.060 | 6.259 | 9,460,804 |
| 2023-12-06 | 7.650 | 7.750 | 7.250 | 7.300 | 6.472 | 12,760,000 |
| 2023-12-05 | 7.950 | 7.950 | 7.600 | 7.730 | 6.853 | 4,256,000 |
| 2023-12-04 | 7.960 | 8.040 | 7.620 | 7.710 | 6.835 | 4,422,000 |
| 2023-12-01 | 8.080 | 8.250 | 7.890 | 7.990 | 7.083 | 9,297,654 |
| 2023-11-30 | 7.820 | 8.050 | 7.710 | 8.000 | 7.092 | 5,799,059 |
| 2023-11-29 | 7.890 | 8.080 | 7.870 | 7.900 | 7.004 | 3,789,000 |
| 2023-11-28 | 7.940 | 8.020 | 7.720 | 7.920 | 7.021 | 4,404,204 |
| 2023-11-27 | 8.080 | 8.220 | 7.850 | 7.910 | 7.013 | 5,552,822 |
| 2023-11-24 | 7.990 | 8.280 | 7.990 | 8.060 | 7.146 | 5,994,000 |
| 2023-11-23 | 7.930 | 8.060 | 7.760 | 7.910 | 7.013 | 3,528,000 |
| 2023-11-22 | 7.920 | 8.000 | 7.860 | 7.990 | 7.083 | 2,650,502 |
| 2023-11-21 | 7.770 | 8.160 | 7.770 | 8.020 | 7.110 | 6,182,000 |
| 2023-11-20 | 7.750 | 7.900 | 7.670 | 7.770 | 6.888 | 3,862,345 |
| 2023-11-17 | 7.540 | 7.840 | 7.510 | 7.750 | 6.871 | 6,735,929 |
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.