United Laboratories International Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-26	3.700	3.840	3.700	3.790	3.218	3,777,231
2022-08-25	3.660	3.760	3.650	3.710	3.150	3,424,000
2022-08-24	4.000	4.000	3.660	3.690	3.133	12,174,000
2022-08-23	4.120	4.130	4.050	4.070	3.456	1,925,500
2022-08-22	4.080	4.130	4.020	4.100	3.481	1,304,000
2022-08-19	3.980	4.120	3.980	4.040	3.430	1,305,000
2022-08-18	4.090	4.100	3.990	4.000	3.396	1,284,000
2022-08-17	4.040	4.100	4.030	4.070	3.456	736,000
2022-08-16	4.100	4.100	4.030	4.080	3.464	1,118,000
2022-08-15	4.020	4.110	4.010	4.040	3.430	884,000
2022-08-12	4.090	4.120	4.040	4.050	3.439	730,000
2022-08-11	4.060	4.070	4.010	4.070	3.456	1,160,000
2022-08-10	4.100	4.100	3.960	3.980	3.379	1,218,000
2022-08-09	4.070	4.100	4.040	4.070	3.456	570,000
2022-08-08	4.050	4.130	4.030	4.100	3.481	1,530,000
2022-08-05	4.080	4.150	4.040	4.100	3.481	1,140,000
2022-08-04	3.980	4.140	3.920	4.070	3.456	1,902,442
2022-08-03	4.030	4.070	3.950	3.970	3.371	1,192,000
2022-08-02	4.000	4.070	3.920	4.030	3.422	2,864,000
2022-08-01	4.140	4.140	4.010	4.020	3.413	1,478,000
2022-07-29	4.270	4.280	4.110	4.140	3.515	3,036,000
2022-07-28	4.260	4.330	4.240	4.290	3.642	1,976,000
2022-07-27	4.360	4.360	4.240	4.270	3.625	2,028,000
2022-07-26	4.450	4.500	4.350	4.380	3.719	1,978,000
2022-07-25	4.550	4.640	4.460	4.470	3.795	2,932,000
2022-07-22	4.130	4.720	4.130	4.590	3.897	20,972,000
2022-07-21	4.130	4.200	4.090	4.140	3.515	6,684,000
2022-07-20	4.150	4.240	4.130	4.140	3.515	2,074,000
2022-07-19	4.140	4.260	4.130	4.180	3.549	1,350,500
2022-07-18	4.150	4.240	4.140	4.180	3.549	3,313,308
2022-07-15	4.330	4.330	4.150	4.190	3.557	3,622,000
2022-07-14	4.360	4.440	4.290	4.380	3.719	3,556,600
2022-07-13	4.290	4.390	4.250	4.340	3.685	2,915,504
2022-07-12	4.320	4.440	4.260	4.310	3.659	2,214,000
2022-07-11	4.670	4.670	4.320	4.380	3.719	5,020,000
2022-07-08	4.530	4.720	4.530	4.670	3.965	4,889,900
2022-07-07	4.520	4.540	4.460	4.530	3.846	2,414,000
2022-07-06	4.550	4.620	4.440	4.550	3.863	2,172,000
2022-07-05	4.610	4.630	4.450	4.500	3.821	1,973,800
2022-07-04	4.630	4.700	4.570	4.620	3.843	2,360,000
2022-06-30	4.550	4.710	4.530	4.650	3.868	3,466,000
2022-06-29	4.590	4.630	4.430	4.550	3.785	5,575,982
2022-06-28	4.670	4.750	4.580	4.660	3.877	2,998,000
2022-06-27	4.770	4.810	4.640	4.710	3.918	3,058,000
2022-06-24	4.730	4.770	4.630	4.770	3.968	4,213,500
2022-06-23	4.570	4.720	4.570	4.650	3.868	3,686,000
2022-06-22	4.720	4.850	4.570	4.570	3.802	4,828,502
2022-06-21	4.730	4.800	4.610	4.800	3.993	8,462,000
2022-06-20	4.920	4.920	4.630	4.770	3.968	2,475,002
2022-06-17	4.630	5.030	4.630	4.820	4.010	10,470,500
2022-06-16	4.760	4.920	4.650	4.760	3.960	11,709,000
2022-06-15	4.500	4.730	4.460	4.710	3.918	8,204,000
2022-06-14	4.280	4.590	4.190	4.520	3.760	12,121,420
2022-06-13	4.070	4.320	4.040	4.280	3.560	6,634,000
2022-06-10	4.030	4.090	3.960	4.080	3.394	2,359,361
2022-06-09	4.020	4.100	3.990	4.030	3.352	2,988,000
2022-06-08	3.960	4.010	3.910	4.010	3.336	5,196,000
2022-06-07	3.760	3.970	3.750	3.910	3.253	6,871,502
2022-06-06	3.570	3.750	3.540	3.740	3.111	7,198,000
2022-06-02	3.630	3.630	3.470	3.570	2.970	8,112,000

← NewerPage 18 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.