United Laboratories International Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-01	3.750	3.750	3.610	3.620	3.011	6,778,000
2022-05-31	3.710	3.790	3.710	3.750	3.120	5,383,985
2022-05-30	3.710	3.760	3.700	3.720	3.095	772,000
2022-05-27	3.690	3.730	3.650	3.700	3.078	654,000
2022-05-26	3.700	3.710	3.630	3.660	3.045	502,000
2022-05-25	3.670	3.730	3.640	3.700	3.078	1,044,000
2022-05-24	3.770	3.800	3.680	3.690	3.070	698,000
2022-05-23	3.730	3.820	3.730	3.800	3.161	1,294,000
2022-05-20	3.800	3.800	3.740	3.740	3.111	1,096,000
2022-05-19	3.660	3.780	3.660	3.780	3.144	1,224,000
2022-05-18	3.730	3.790	3.720	3.770	3.136	769,700
2022-05-17	3.710	3.750	3.660	3.720	3.095	2,170,000
2022-05-16	3.640	3.710	3.630	3.710	3.086	1,014,000
2022-05-13	3.640	3.660	3.600	3.630	3.020	630,000
2022-05-12	3.650	3.650	3.560	3.610	3.003	1,184,500
2022-05-11	3.650	3.740	3.600	3.600	2.995	1,680,000
2022-05-10	3.570	3.660	3.530	3.620	3.011	1,620,000
2022-05-06	3.690	3.690	3.610	3.620	3.011	1,137,475
2022-05-05	3.800	3.830	3.720	3.720	3.095	1,102,000
2022-05-04	3.880	3.880	3.700	3.710	3.086	302,000
2022-05-03	3.870	3.900	3.700	3.800	3.161	1,159,999
2022-04-29	3.820	3.930	3.800	3.870	3.219	492,000
2022-04-28	3.740	3.860	3.740	3.840	3.194	438,000
2022-04-27	3.540	3.720	3.540	3.690	3.070	1,932,000
2022-04-26	3.730	3.730	3.620	3.650	3.036	1,722,000
2022-04-25	3.780	3.780	3.600	3.660	3.045	2,258,000
2022-04-22	3.850	3.850	3.780	3.780	3.144	2,308,000
2022-04-21	3.910	3.960	3.860	3.860	3.211	1,708,000
2022-04-20	4.010	4.080	3.940	3.960	3.294	2,072,500
2022-04-19	4.010	4.090	4.010	4.030	3.352	988,000
2022-04-14	4.060	4.150	4.050	4.130	3.436	1,534,000
2022-04-13	4.130	4.130	3.990	4.090	3.402	2,850,000
2022-04-12	4.110	4.140	4.040	4.110	3.419	4,852,000
2022-04-11	4.110	4.140	4.060	4.090	3.402	4,867,116
2022-04-08	4.110	4.160	4.090	4.120	3.427	1,498,000
2022-04-07	4.250	4.260	4.080	4.100	3.411	1,506,503
2022-04-06	4.180	4.280	4.170	4.190	3.486	2,403,200
2022-04-04	4.140	4.320	4.140	4.270	3.552	872,506
2022-04-01	4.100	4.210	4.070	4.130	3.436	1,420,000
2022-03-31	4.220	4.220	4.100	4.120	3.427	1,368,015
2022-03-30	4.200	4.230	4.130	4.180	3.477	1,750,635
2022-03-29	4.150	4.170	4.080	4.130	3.436	2,630,620
2022-03-28	4.020	4.110	3.950	4.100	3.411	5,752,000
2022-03-25	4.120	4.130	3.980	4.020	3.344	3,571,500
2022-03-24	4.100	4.340	4.090	4.140	3.444	2,472,000
2022-03-23	4.150	4.190	4.080	4.170	3.469	1,350,000
2022-03-22	3.990	4.090	3.910	4.090	3.402	1,988,000
2022-03-21	4.070	4.080	3.900	3.970	3.303	2,728,000
2022-03-18	3.960	4.090	3.910	4.070	3.386	1,594,000
2022-03-17	3.940	4.060	3.840	4.050	3.369	2,882,000
2022-03-16	3.510	3.800	3.500	3.780	3.144	8,340,000
2022-03-15	3.700	3.750	3.450	3.470	2.887	3,652,000
2022-03-14	3.900	3.900	3.700	3.700	3.078	5,732,000
2022-03-11	3.980	4.000	3.850	3.940	3.278	2,744,000
2022-03-10	4.030	4.080	3.970	4.050	3.369	1,356,000
2022-03-09	3.950	4.030	3.800	3.940	3.278	5,286,000
2022-03-08	3.970	4.080	3.910	3.950	3.286	2,846,092
2022-03-07	4.060	4.110	3.950	4.030	3.352	3,715,083
2022-03-04	4.220	4.250	4.100	4.140	3.444	3,406,000
2022-03-03	4.340	4.380	4.230	4.290	3.569	2,164,000

← NewerPage 19 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.