United Laboratories International Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-22	4.910	5.050	4.910	4.940	4.260	1,318,106
2023-02-21	5.000	5.080	4.950	5.010	4.320	1,780,000
2023-02-20	4.920	5.000	4.840	5.000	4.311	1,360,000
2023-02-17	4.820	4.950	4.800	4.930	4.251	1,512,000
2023-02-16	4.910	4.980	4.800	4.820	4.156	1,594,000
2023-02-15	4.920	4.980	4.840	4.910	4.234	3,430,455
2023-02-14	4.940	4.990	4.890	4.990	4.303	1,652,000
2023-02-13	4.880	5.000	4.870	5.000	4.311	1,240,000
2023-02-10	5.030	5.080	4.870	4.930	4.251	3,100,254
2023-02-09	4.970	5.100	4.910	5.050	4.354	2,463,750
2023-02-08	4.930	5.050	4.920	4.970	4.285	2,022,000
2023-02-07	4.950	5.160	4.920	4.950	4.268	3,378,000
2023-02-06	5.130	5.130	4.960	5.000	4.311	6,039,458
2023-02-03	5.220	5.280	5.130	5.230	4.510	1,822,000
2023-02-02	5.260	5.370	5.210	5.250	4.527	2,624,000
2023-02-01	5.190	5.300	5.120	5.280	4.553	2,555,007
2023-01-31	5.080	5.190	5.060	5.190	4.475	2,142,000
2023-01-30	5.070	5.160	4.970	5.090	4.389	6,764,000
2023-01-27	5.050	5.150	5.050	5.100	4.398	1,534,033
2023-01-26	5.020	5.080	5.000	5.080	4.380	2,201,199
2023-01-20	5.110	5.120	5.000	5.020	4.329	2,070,000
2023-01-19	5.090	5.180	5.060	5.180	4.467	990,000
2023-01-18	4.970	5.120	4.950	5.090	4.389	5,436,000
2023-01-17	5.070	5.070	4.950	5.050	4.354	4,088,010
2023-01-16	5.400	5.400	5.050	5.070	4.372	8,330,000
2023-01-13	5.200	5.450	5.190	5.400	4.656	6,566,409
2023-01-12	5.290	5.390	5.160	5.200	4.484	3,785,000
2023-01-11	5.290	5.480	5.260	5.290	4.561	6,770,000
2023-01-10	5.220	5.430	5.180	5.290	4.561	4,260,000
2023-01-09	5.100	5.250	5.020	5.240	4.518	4,507,000
2023-01-06	5.120	5.140	4.990	5.050	4.354	2,484,000
2023-01-05	5.190	5.190	4.980	5.090	4.389	4,994,000
2023-01-04	5.150	5.310	5.120	5.190	4.475	6,140,000
2023-01-03	4.910	5.250	4.910	5.140	4.432	7,902,000
2022-12-30	4.880	4.940	4.810	4.900	4.225	4,248,000
2022-12-29	4.540	4.900	4.520	4.830	4.165	10,246,000
2022-12-28	4.680	4.680	4.520	4.600	3.966	5,062,000
2022-12-23	4.660	4.760	4.650	4.680	4.035	1,598,698
2022-12-22	4.690	4.760	4.650	4.740	4.087	2,902,000
2022-12-21	4.650	4.740	4.580	4.640	4.001	2,141,320
2022-12-20	4.670	4.790	4.620	4.670	4.027	4,226,000
2022-12-19	4.990	5.020	4.630	4.660	4.018	9,092,143
2022-12-16	4.980	5.060	4.910	4.980	4.294	7,088,000
2022-12-15	5.030	5.030	4.820	4.940	4.260	7,010,595
2022-12-14	5.120	5.130	4.910	4.960	4.277	17,933,900
2022-12-13	5.090	5.390	5.010	5.060	4.363	24,060,311
2022-12-12	4.790	5.220	4.760	5.090	4.389	26,756,000
2022-12-09	4.890	4.890	4.660	4.760	4.104	7,608,000
2022-12-08	4.750	4.850	4.660	4.810	4.147	7,166,000
2022-12-07	4.670	4.790	4.610	4.640	4.001	8,450,000
2022-12-06	4.760	4.820	4.560	4.630	3.992	10,468,000
2022-12-05	4.380	4.820	4.380	4.760	4.104	24,910,500
2022-12-02	4.220	4.350	4.120	4.160	3.587	8,074,006
2022-12-01	4.100	4.400	4.100	4.210	3.630	9,870,000
2022-11-30	4.010	4.070	3.930	4.070	3.509	9,933,669
2022-11-29	3.970	4.070	3.950	4.050	3.492	6,086,003
2022-11-28	3.880	4.000	3.830	3.970	3.423	4,240,000
2022-11-25	3.880	3.930	3.820	3.930	3.389	2,176,000
2022-11-24	3.900	3.940	3.860	3.890	3.354	1,364,000
2022-11-23	3.900	3.940	3.800	3.860	3.328	2,568,000

← NewerPage 16 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.