United Laboratories International Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-18	7.190	7.280	6.850	6.870	5.984	9,965,000
2023-08-17	6.460	7.290	6.400	7.230	6.298	30,417,010
2023-08-16	6.160	6.210	6.100	6.180	5.383	1,162,000
2023-08-15	6.180	6.270	6.070	6.160	5.366	1,387,504
2023-08-14	5.960	6.200	5.920	6.200	5.400	3,414,000
2023-08-11	6.150	6.150	5.980	5.990	5.218	2,192,000
2023-08-10	6.290	6.350	6.130	6.160	5.366	3,169,644
2023-08-09	6.220	6.540	6.220	6.380	5.557	6,362,000
2023-08-08	5.990	6.190	5.860	6.060	5.279	3,986,000
2023-08-07	6.240	6.240	5.940	5.990	5.218	3,998,000
2023-08-04	6.160	6.280	6.070	6.240	5.435	2,300,649
2023-08-03	6.030	6.140	5.920	6.050	5.270	2,058,000
2023-08-02	6.130	6.190	5.980	6.050	5.270	2,918,000
2023-08-01	6.120	6.330	6.000	6.130	5.340	4,108,312
2023-07-31	6.320	6.420	6.050	6.230	5.427	5,100,000
2023-07-28	6.240	6.440	6.230	6.350	5.531	2,111,000
2023-07-27	6.240	6.350	6.220	6.290	5.479	830,000
2023-07-26	6.190	6.290	6.170	6.230	5.427	948,000
2023-07-25	6.160	6.270	6.150	6.270	5.461	1,202,000
2023-07-24	6.160	6.330	6.130	6.160	5.366	1,692,000
2023-07-21	6.060	6.240	6.050	6.240	5.435	2,044,000
2023-07-20	6.080	6.200	6.040	6.090	5.305	1,160,000
2023-07-19	6.140	6.220	6.020	6.160	5.366	2,910,000
2023-07-18	6.030	6.310	6.020	6.180	5.383	4,090,733
2023-07-14	6.010	6.170	5.880	6.080	5.296	3,712,000
2023-07-13	5.910	6.100	5.890	6.060	5.279	3,792,000
2023-07-12	5.860	5.950	5.690	5.910	5.148	4,476,000
2023-07-11	5.880	5.980	5.780	5.850	5.096	3,502,000
2023-07-10	5.870	6.020	5.770	5.880	5.122	3,155,873
2023-07-07	5.900	6.080	5.830	5.880	5.122	3,596,000
2023-07-06	6.320	6.320	5.760	5.900	5.139	8,429,000
2023-07-05	6.480	6.490	6.270	6.350	5.531	3,612,000
2023-07-04	6.340	6.690	6.230	6.530	5.688	4,978,000
2023-07-03	6.540	6.620	6.430	6.510	5.613	2,360,005
2023-06-30	6.550	6.660	6.380	6.540	5.639	10,732,970
2023-06-29	6.810	6.810	6.400	6.550	5.648	4,348,000
2023-06-28	7.080	7.080	6.690	6.810	5.872	5,868,000
2023-06-27	6.990	7.160	6.930	7.110	6.131	2,296,000
2023-06-26	6.870	7.040	6.870	6.920	5.967	2,497,710
2023-06-23	7.260	7.280	6.810	6.870	5.924	2,390,288
2023-06-21	7.510	7.560	7.120	7.350	6.338	3,292,000
2023-06-20	7.580	7.610	7.450	7.510	6.476	3,650,004
2023-06-19	7.260	7.570	7.260	7.480	6.450	4,576,000
2023-06-16	7.280	7.390	7.200	7.230	6.234	4,078,000
2023-06-15	7.230	7.320	7.120	7.280	6.277	2,500,000
2023-06-14	7.180	7.290	7.100	7.220	6.226	4,050,000
2023-06-13	7.050	7.160	6.970	7.130	6.148	2,085,575
2023-06-12	7.080	7.140	6.950	6.950	5.993	1,900,000
2023-06-09	6.960	7.180	6.960	7.140	6.157	3,484,000
2023-06-08	7.500	7.500	6.940	6.960	6.001	5,562,000
2023-06-07	7.170	7.580	7.120	7.490	6.458	10,160,780
2023-06-06	7.090	7.260	6.960	7.170	6.182	4,868,000
2023-06-05	6.940	7.120	6.910	7.090	6.113	4,566,000
2023-06-02	6.980	7.120	6.810	6.900	5.950	7,614,000
2023-06-01	6.900	7.070	6.710	6.990	6.027	7,680,000
2023-05-31	6.950	7.030	6.630	6.900	5.950	8,576,000
2023-05-30	6.870	7.070	6.800	7.010	6.044	5,540,000
2023-05-29	6.700	7.070	6.680	6.880	5.932	7,144,505
2023-05-25	6.470	6.870	6.400	6.770	5.838	7,961,461
2023-05-24	6.550	6.680	6.370	6.620	5.708	3,358,000

← NewerPage 14 of 21 · 1,229 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.