United Laboratories International Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-16	7.520	7.550	7.360	7.540	6.685	5,232,000
2023-11-15	7.450	7.520	7.230	7.490	6.640	6,723,001
2023-11-14	7.540	7.540	7.280	7.380	6.543	8,261,000
2023-11-13	7.730	7.800	7.320	7.450	6.605	8,453,300
2023-11-10	7.760	7.840	7.600	7.770	6.888	6,860,200
2023-11-09	8.150	8.150	7.730	7.820	6.933	8,358,000
2023-11-08	8.190	8.320	8.080	8.160	7.234	4,273,218
2023-11-07	8.300	8.420	8.210	8.230	7.296	6,654,000
2023-11-06	8.040	8.430	8.020	8.330	7.385	8,464,500
2023-11-03	8.080	8.270	7.830	8.000	7.092	6,580,000
2023-11-02	7.920	8.060	7.880	8.000	7.092	3,104,000
2023-11-01	7.990	8.050	7.850	7.970	7.066	4,618,000
2023-10-31	8.290	8.500	7.950	7.990	7.083	4,744,101
2023-10-30	8.080	8.570	7.970	8.290	7.349	13,334,000
2023-10-27	7.480	8.070	7.450	8.070	7.154	9,506,000
2023-10-26	7.600	7.800	7.510	7.580	6.720	5,788,000
2023-10-25	8.410	8.420	7.470	7.600	6.738	19,260,000
2023-10-24	7.900	8.350	7.820	8.320	7.376	8,334,000
2023-10-20	8.280	8.330	7.850	8.080	7.163	10,270,000
2023-10-19	8.600	8.600	8.220	8.320	7.376	7,116,000
2023-10-18	8.760	8.850	8.380	8.490	7.527	6,959,650
2023-10-17	9.100	9.100	8.630	8.760	7.766	7,493,612
2023-10-16	8.880	9.190	8.620	8.930	7.917	25,479,359
2023-10-13	8.320	8.880	8.240	8.740	7.748	17,199,500
2023-10-12	8.230	8.440	8.120	8.380	7.429	11,540,030
2023-10-11	7.590	8.170	7.460	8.070	7.154	18,647,500
2023-10-10	7.980	7.980	7.460	7.490	6.640	11,970,000
2023-10-09	7.890	8.090	7.660	7.900	7.004	5,086,398
2023-10-06	7.650	7.800	7.520	7.760	6.880	2,132,000
2023-10-05	7.450	7.560	7.250	7.530	6.676	1,982,000
2023-10-04	7.650	7.650	7.240	7.420	6.578	3,476,700
2023-10-03	7.890	7.890	7.500	7.610	6.747	5,648,000
2023-09-29	7.960	8.000	7.730	7.930	7.030	4,679,170
2023-09-28	7.930	8.070	7.770	7.950	7.048	8,480,000
2023-09-27	7.480	8.060	7.370	7.980	7.075	26,825,109
2023-09-26	7.000	7.460	6.980	7.350	6.516	17,451,400
2023-09-25	6.750	7.170	6.730	7.000	6.206	12,259,960
2023-09-22	6.730	6.840	6.510	6.750	5.984	14,048,000
2023-09-21	7.070	7.200	6.710	6.740	5.975	13,902,000
2023-09-20	6.970	7.270	6.940	7.050	6.250	14,826,000
2023-09-19	7.500	7.550	6.940	6.970	6.179	112,330,602
2023-09-18	8.250	8.480	8.030	8.130	7.208	10,279,860
2023-09-15	7.570	8.190	7.350	8.140	7.216	21,878,000
2023-09-14	7.450	7.750	7.450	7.500	6.649	6,546,000
2023-09-13	7.570	7.580	7.310	7.480	6.515	5,935,554
2023-09-12	7.330	7.570	7.240	7.460	6.498	7,754,226
2023-09-11	7.260	7.390	7.120	7.290	6.350	2,804,000
2023-09-07	7.190	7.430	7.110	7.240	6.306	4,921,710
2023-09-06	7.180	7.220	7.030	7.160	6.237	3,100,400
2023-09-05	7.220	7.250	7.080	7.170	6.245	2,250,500
2023-09-04	7.120	7.460	7.100	7.210	6.280	6,748,000
2023-08-31	7.130	7.130	6.930	7.010	6.106	3,954,998
2023-08-30	7.510	7.580	6.970	7.060	6.150	7,656,000
2023-08-29	6.990	7.430	6.990	7.350	6.402	6,536,346
2023-08-28	7.170	7.280	6.980	6.990	6.089	4,170,000
2023-08-25	6.800	6.990	6.750	6.980	6.080	2,833,000
2023-08-24	6.780	6.940	6.670	6.790	5.914	4,844,000
2023-08-23	6.700	6.800	6.620	6.670	5.810	1,798,950
2023-08-22	6.740	6.900	6.640	6.700	5.836	3,765,300
2023-08-21	6.940	7.010	6.670	6.800	5.923	5,800,000

← NewerPage 13 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.