United Laboratories International Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-23	6.500	6.680	6.490	6.590	5.682	2,810,000
2023-05-22	6.440	6.610	6.430	6.500	5.605	3,154,000
2023-05-19	6.350	6.400	6.220	6.390	5.510	3,030,000
2023-05-18	6.490	6.520	6.320	6.350	5.475	2,179,400
2023-05-17	6.690	6.690	6.430	6.490	5.596	2,662,706
2023-05-16	6.880	6.940	6.520	6.580	5.674	4,528,000
2023-05-15	6.800	6.960	6.590	6.950	5.993	5,262,000
2023-05-12	6.990	7.050	6.800	6.800	5.863	3,160,000
2023-05-11	6.790	7.040	6.790	6.990	6.027	6,738,501
2023-05-10	7.000	7.100	6.750	6.790	5.855	5,977,000
2023-05-09	7.000	7.140	6.920	7.000	6.036	9,486,000
2023-05-08	6.570	6.980	6.550	6.980	6.019	10,136,500
2023-05-05	6.480	6.520	6.310	6.500	5.605	3,183,122
2023-05-04	6.260	6.430	6.260	6.430	5.544	2,732,000
2023-05-03	6.350	6.450	6.220	6.260	5.398	980,000
2023-05-02	6.270	6.500	6.270	6.420	5.536	2,326,000
2023-04-28	6.280	6.390	6.180	6.340	5.467	3,640,000
2023-04-27	6.230	6.310	6.180	6.250	5.389	1,016,000
2023-04-26	6.100	6.250	6.030	6.240	5.381	2,667,219
2023-04-25	6.290	6.290	6.120	6.210	5.355	4,458,000
2023-04-24	6.230	6.480	6.140	6.310	5.441	7,196,000
2023-04-21	6.340	6.440	6.130	6.260	5.398	11,221,130
2023-04-20	5.910	6.340	5.910	6.340	5.467	21,728,039
2023-04-19	5.700	5.910	5.700	5.800	5.001	3,540,000
2023-04-18	5.700	5.800	5.640	5.780	4.984	4,230,000
2023-04-17	5.750	5.780	5.630	5.700	4.915	3,312,000
2023-04-14	5.870	5.880	5.600	5.750	4.958	3,554,500
2023-04-13	5.660	5.770	5.580	5.760	4.967	3,274,000
2023-04-12	5.640	5.740	5.510	5.700	4.915	2,752,055
2023-04-11	5.690	5.740	5.520	5.630	4.855	4,516,500
2023-04-06	5.540	5.660	5.540	5.660	4.880	2,708,000
2023-04-04	5.560	5.610	5.470	5.600	4.829	2,870,000
2023-04-03	5.420	5.600	5.420	5.560	4.794	3,502,000
2023-03-31	5.510	5.630	5.460	5.460	4.708	2,994,000
2023-03-30	5.640	5.660	5.430	5.590	4.820	4,298,000
2023-03-29	5.700	5.700	5.440	5.660	4.880	4,672,000
2023-03-28	5.450	5.670	5.350	5.660	4.880	10,418,010
2023-03-27	5.350	5.440	5.300	5.410	4.665	11,514,500
2023-03-24	5.120	5.350	5.110	5.270	4.544	11,728,000
2023-03-23	4.900	5.050	4.820	5.050	4.354	7,464,588
2023-03-22	4.880	4.980	4.780	4.860	4.191	6,392,000
2023-03-21	4.880	4.910	4.750	4.760	4.104	2,507,308
2023-03-20	4.950	4.950	4.760	4.870	4.199	2,504,000
2023-03-17	4.910	5.000	4.850	4.960	4.277	3,620,000
2023-03-16	4.890	4.940	4.810	4.850	4.182	2,426,000
2023-03-15	4.910	5.210	4.810	4.900	4.225	9,976,000
2023-03-14	4.600	4.690	4.560	4.600	3.966	2,156,000
2023-03-13	4.560	4.690	4.560	4.600	3.966	3,504,000
2023-03-10	4.610	4.630	4.560	4.570	3.941	1,340,006
2023-03-09	4.640	4.710	4.620	4.650	4.010	790,000
2023-03-08	4.760	4.770	4.610	4.680	4.035	2,322,000
2023-03-07	4.820	4.910	4.770	4.830	4.165	1,584,000
2023-03-06	4.900	4.950	4.800	4.860	4.191	1,226,000
2023-03-03	4.820	4.900	4.780	4.900	4.225	1,556,000
2023-03-02	4.800	4.830	4.750	4.830	4.165	1,588,000
2023-03-01	4.690	4.820	4.660	4.810	4.147	2,864,000
2023-02-28	4.700	4.730	4.660	4.700	4.053	2,910,889
2023-02-27	4.820	4.820	4.680	4.750	4.096	2,718,000
2023-02-24	4.930	4.940	4.800	4.870	4.199	1,688,000
2023-02-23	4.930	5.010	4.920	4.970	4.285	774,000

← NewerPage 15 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.