United Laboratories International Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-03-02	4.360	4.380	4.280	4.290	3.569	1,542,000
2022-03-01	4.300	4.380	4.300	4.360	3.627	1,072,000
2022-02-28	4.420	4.460	4.270	4.320	3.594	3,720,000
2022-02-25	4.340	4.430	4.340	4.380	3.644	1,006,000
2022-02-24	4.460	4.500	4.300	4.320	3.594	3,482,000
2022-02-23	4.520	4.550	4.460	4.460	3.710	2,913,500
2022-02-22	4.600	4.600	4.440	4.480	3.727	4,242,100
2022-02-21	4.710	4.710	4.600	4.620	3.843	1,094,100
2022-02-18	4.580	4.690	4.570	4.690	3.901	1,936,000
2022-02-17	4.570	4.640	4.540	4.590	3.818	2,636,000
2022-02-16	4.610	4.650	4.530	4.550	3.785	2,906,505
2022-02-15	4.540	4.650	4.540	4.600	3.827	2,346,538
2022-02-14	4.670	4.670	4.550	4.560	3.793	718,000
2022-02-11	4.710	4.730	4.550	4.620	3.843	1,647,857
2022-02-10	4.740	4.780	4.690	4.700	3.910	1,504,000
2022-02-09	4.620	4.780	4.620	4.710	3.918	3,124,000
2022-02-08	4.600	4.680	4.520	4.610	3.835	1,894,000
2022-02-07	4.540	4.600	4.460	4.570	3.802	2,224,000
2022-02-04	4.450	4.620	4.440	4.570	3.802	957,500
2022-01-31	4.430	4.530	4.420	4.420	3.677	310,000
2022-01-28	4.450	4.470	4.360	4.400	3.660	1,430,135
2022-01-27	4.500	4.540	4.400	4.460	3.710	2,194,000
2022-01-26	4.600	4.640	4.470	4.480	3.727	2,720,000
2022-01-25	4.710	4.720	4.580	4.580	3.810	2,741,000
2022-01-24	4.820	4.830	4.740	4.740	3.943	2,090,000
2022-01-21	4.810	4.900	4.800	4.820	4.010	3,764,000
2022-01-20	4.810	4.820	4.750	4.790	3.985	3,012,000
2022-01-19	4.700	4.820	4.690	4.750	3.951	3,034,000
2022-01-18	4.650	4.720	4.580	4.720	3.926	7,385,135
2022-01-17	4.660	4.740	4.610	4.620	3.843	2,532,000
2022-01-14	4.580	4.690	4.530	4.680	3.893	4,546,000
2022-01-13	4.580	4.660	4.550	4.590	3.818	3,812,000
2022-01-12	4.640	4.640	4.510	4.550	3.785	5,148,000
2022-01-11	4.540	4.710	4.510	4.580	3.810	8,352,000
2022-01-10	4.480	4.610	4.470	4.500	3.743	5,458,000
2022-01-07	4.490	4.500	4.390	4.490	3.735	4,524,000
2022-01-06	4.520	4.550	4.390	4.500	3.743	6,799,837
2022-01-05	4.720	4.720	4.510	4.530	3.768	2,792,572
2022-01-04	4.600	4.720	4.560	4.680	3.893	3,809,453
2022-01-03	4.440	4.580	4.380	4.570	3.802	1,810,878
2021-12-31	4.280	4.390	4.250	4.360	3.627	1,348,000
2021-12-30	4.350	4.350	4.240	4.280	3.560	1,673,620
2021-12-29	4.690	4.690	4.330	4.360	3.627	3,280,219
2021-12-28	4.680	4.720	4.570	4.590	3.818	4,594,686
2021-12-24	4.680	4.680	4.580	4.650	3.868	3,636,000
2021-12-23	4.680	4.680	4.590	4.640	3.860	4,840,000
2021-12-22	4.690	4.690	4.580	4.610	3.835	1,344,000
2021-12-21	4.580	4.650	4.530	4.630	3.852	1,891,093
2021-12-20	4.720	4.750	4.510	4.600	3.827	2,354,692
2021-12-17	4.770	4.770	4.630	4.650	3.868	1,697,557
2021-12-16	4.580	4.770	4.570	4.760	3.960	3,461,258
2021-12-15	4.560	4.630	4.480	4.520	3.760	3,334,137
2021-12-14	4.510	4.600	4.460	4.520	3.760	3,611,025
2021-12-13	4.690	4.690	4.510	4.510	3.752	1,386,337
2021-12-10	4.740	4.740	4.590	4.620	3.843	3,716,000
2021-12-09	4.670	4.770	4.670	4.730	3.935	1,653,474
2021-12-08	4.740	4.830	4.670	4.700	3.910	4,170,583
2021-12-07	4.610	4.720	4.550	4.710	3.918	6,890,000
2021-12-06	4.640	4.730	4.480	4.530	3.768	3,778,708
2021-12-03	4.560	4.740	4.540	4.650	3.868	2,366,000

← NewerPage 20 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.