United Laboratories International Holdings Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-11-22 | 4.010 | 4.020 | 3.800 | 3.900 | 3.363 | 4,188,000 |
| 2022-11-21 | 4.040 | 4.040 | 3.900 | 3.980 | 3.432 | 2,430,000 |
| 2022-11-18 | 4.080 | 4.090 | 3.980 | 4.040 | 3.484 | 4,379,711 |
| 2022-11-17 | 4.090 | 4.090 | 3.940 | 4.030 | 3.475 | 3,904,000 |
| 2022-11-16 | 4.090 | 4.160 | 3.990 | 4.040 | 3.484 | 4,710,529 |
| 2022-11-15 | 4.060 | 4.140 | 3.970 | 4.080 | 3.518 | 7,512,088 |
| 2022-11-14 | 3.740 | 4.100 | 3.740 | 4.050 | 3.492 | 19,976,000 |
| 2022-11-11 | 3.760 | 3.790 | 3.630 | 3.680 | 3.173 | 12,490,620 |
| 2022-11-10 | 3.750 | 3.760 | 3.560 | 3.650 | 3.147 | 7,728,000 |
| 2022-11-09 | 3.780 | 3.890 | 3.730 | 3.770 | 3.251 | 8,170,228 |
| 2022-11-08 | 3.680 | 3.780 | 3.600 | 3.770 | 3.251 | 3,353,503 |
| 2022-11-07 | 3.600 | 3.720 | 3.550 | 3.710 | 3.199 | 4,505,728 |
| 2022-11-04 | 3.550 | 3.610 | 3.460 | 3.570 | 3.078 | 4,335,000 |
| 2022-11-03 | 3.600 | 3.600 | 3.430 | 3.510 | 3.027 | 2,290,000 |
| 2022-11-02 | 3.460 | 3.610 | 3.390 | 3.600 | 3.104 | 3,658,000 |
| 2022-11-01 | 3.350 | 3.480 | 3.330 | 3.470 | 2.992 | 5,066,000 |
| 2022-10-31 | 3.420 | 3.420 | 3.260 | 3.290 | 2.837 | 5,026,000 |
| 2022-10-28 | 3.550 | 3.550 | 3.340 | 3.380 | 2.914 | 2,923,869 |
| 2022-10-27 | 3.530 | 3.630 | 3.470 | 3.530 | 3.044 | 3,918,000 |
| 2022-10-26 | 3.430 | 3.520 | 3.420 | 3.460 | 2.983 | 3,218,000 |
| 2022-10-25 | 3.410 | 3.490 | 3.360 | 3.420 | 2.949 | 2,914,000 |
| 2022-10-24 | 3.550 | 3.600 | 3.410 | 3.450 | 2.975 | 4,912,000 |
| 2022-10-21 | 3.470 | 3.580 | 3.450 | 3.560 | 3.070 | 2,256,500 |
| 2022-10-20 | 3.440 | 3.520 | 3.410 | 3.510 | 3.027 | 1,718,301 |
| 2022-10-19 | 3.520 | 3.520 | 3.450 | 3.500 | 3.018 | 1,720,000 |
| 2022-10-18 | 3.380 | 3.550 | 3.380 | 3.510 | 3.027 | 5,052,620 |
| 2022-10-17 | 3.350 | 3.430 | 3.350 | 3.390 | 2.923 | 2,767,988 |
| 2022-10-14 | 3.260 | 3.450 | 3.260 | 3.390 | 2.923 | 3,632,000 |
| 2022-10-13 | 3.270 | 3.310 | 3.220 | 3.260 | 2.811 | 1,763,620 |
| 2022-10-12 | 3.290 | 3.290 | 3.170 | 3.270 | 2.820 | 3,314,760 |
| 2022-10-11 | 3.300 | 3.300 | 3.220 | 3.250 | 2.802 | 1,712,378 |
| 2022-10-10 | 3.280 | 3.310 | 3.220 | 3.280 | 2.828 | 1,844,000 |
| 2022-10-07 | 3.360 | 3.360 | 3.290 | 3.330 | 2.871 | 583,227 |
| 2022-10-06 | 3.430 | 3.430 | 3.320 | 3.340 | 2.880 | 630,000 |
| 2022-10-05 | 3.390 | 3.480 | 3.390 | 3.460 | 2.983 | 774,739 |
| 2022-10-03 | 3.350 | 3.420 | 3.260 | 3.330 | 2.871 | 1,476,000 |
| 2022-09-30 | 3.270 | 3.330 | 3.200 | 3.270 | 2.820 | 1,094,000 |
| 2022-09-29 | 3.360 | 3.400 | 3.210 | 3.270 | 2.820 | 1,322,000 |
| 2022-09-28 | 3.440 | 3.440 | 3.280 | 3.310 | 2.854 | 3,374,000 |
| 2022-09-27 | 3.370 | 3.450 | 3.320 | 3.440 | 2.966 | 3,310,000 |
| 2022-09-26 | 3.400 | 3.430 | 3.310 | 3.360 | 2.897 | 2,192,000 |
| 2022-09-23 | 3.430 | 3.480 | 3.390 | 3.430 | 2.958 | 1,582,000 |
| 2022-09-22 | 3.480 | 3.480 | 3.380 | 3.430 | 2.958 | 2,416,100 |
| 2022-09-21 | 3.560 | 3.600 | 3.470 | 3.490 | 3.009 | 2,868,000 |
| 2022-09-20 | 3.580 | 3.580 | 3.500 | 3.560 | 3.070 | 840,500 |
| 2022-09-19 | 3.570 | 3.570 | 3.470 | 3.520 | 3.035 | 6,700,000 |
| 2022-09-16 | 3.650 | 3.650 | 3.560 | 3.570 | 3.078 | 2,008,000 |
| 2022-09-15 | 3.700 | 3.770 | 3.630 | 3.650 | 3.147 | 1,858,528 |
| 2022-09-14 | 3.660 | 3.730 | 3.640 | 3.700 | 3.141 | 936,700 |
| 2022-09-13 | 3.740 | 3.750 | 3.680 | 3.730 | 3.167 | 1,995,289 |
| 2022-09-09 | 3.660 | 3.720 | 3.610 | 3.720 | 3.158 | 2,473,200 |
| 2022-09-08 | 3.700 | 3.700 | 3.610 | 3.640 | 3.091 | 2,486,000 |
| 2022-09-07 | 3.630 | 3.700 | 3.570 | 3.680 | 3.124 | 3,322,447 |
| 2022-09-06 | 3.710 | 3.710 | 3.630 | 3.670 | 3.116 | 1,982,000 |
| 2022-09-05 | 3.730 | 3.730 | 3.630 | 3.680 | 3.124 | 1,244,000 |
| 2022-09-02 | 3.790 | 3.800 | 3.680 | 3.720 | 3.158 | 1,370,060 |
| 2022-09-01 | 3.800 | 3.810 | 3.720 | 3.760 | 3.192 | 1,370,500 |
| 2022-08-31 | 3.780 | 3.820 | 3.750 | 3.810 | 3.235 | 1,882,000 |
| 2022-08-30 | 3.840 | 3.840 | 3.760 | 3.790 | 3.218 | 908,997 |
| 2022-08-29 | 3.790 | 3.840 | 3.750 | 3.800 | 3.226 | 1,470,000 |
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.