China United Venture Investment Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-22	1.265	1.265	1.265	1.265	1.265	0
2026-10-21	1.270	1.270	1.270	1.270	1.270	0
2026-10-20	1.280	1.280	1.280	1.280	1.280	14,000
2026-10-16	1.140	1.280	1.140	1.280	1.280	6,500
2026-10-15	1.160	1.170	1.160	1.160	1.160	17,250
2026-10-14	0.003	0.058	0.003	0.058	1.160	0
2026-10-13	0.058	0.059	0.058	0.058	1.160	3,750
2026-10-12	0.045	0.060	0.045	0.058	1.160	57,500
2026-10-09	0.052	0.052	0.052	0.052	1.040	0
2026-10-08	0.046	0.052	0.044	0.052	1.040	205,000
2026-10-07	0.052	0.052	0.052	0.052	1.040	10,000
2026-10-06	0.049	0.054	0.049	0.054	1.080	115,000
2026-10-05	0.046	0.049	0.046	0.049	0.980	835,000
2026-10-02	0.055	0.055	0.055	0.055	1.100	0
2026-09-30	0.056	0.056	0.056	0.056	1.120	0
2026-09-29	0.056	0.056	0.056	0.056	1.120	0
2026-09-28	0.056	0.056	0.056	0.056	1.120	0
2026-09-25	0.058	0.058	0.058	0.058	1.160	0
2026-09-24	0.059	0.059	0.058	0.058	1.160	110,000
2026-09-23	0.059	0.060	0.058	0.058	1.160	1,575,000
2026-09-22	0.053	0.060	0.053	0.060	1.200	270,000
2026-09-21	0.059	0.059	0.053	0.053	1.060	115,000
2026-09-18	0.050	0.057	0.048	0.057	1.140	110,000
2026-09-17	0.055	0.055	0.055	0.055	1.100	85,000
2026-09-16	0.050	0.057	0.048	0.055	1.100	375,000
2026-09-15	0.055	0.055	0.052	0.053	1.060	360,000
2026-09-14	0.058	0.062	0.052	0.058	1.160	2,015,000
2026-09-11	0.079	0.079	0.060	0.060	1.200	2,960,000
2026-09-10	0.060	0.099	0.060	0.072	1.440	28,745,000
2026-09-09	0.044	0.083	0.044	0.052	1.040	13,990,000
2026-09-08	0.038	0.039	0.038	0.039	0.780	65,000
2026-09-07	0.034	0.034	0.034	0.034	0.680	0
2026-09-04	0.034	0.034	0.034	0.034	0.680	0
2026-09-03	0.034	0.034	0.034	0.034	0.680	0
2026-09-02	0.034	0.034	0.034	0.034	0.680	0
2026-09-01	0.034	0.034	0.034	0.034	0.680	0
2026-08-31	0.034	0.034	0.034	0.034	0.680	0
2026-08-28	0.034	0.034	0.034	0.034	0.680	0
2026-08-27	0.034	0.034	0.034	0.034	0.680	55,000
2026-08-26	0.034	0.034	0.034	0.034	0.680	50,000
2026-08-25	0.035	0.035	0.034	0.034	0.680	285,000
2026-08-24	0.036	0.036	0.036	0.036	0.720	0
2026-08-21	0.036	0.036	0.036	0.036	0.720	30,000
2026-08-20	0.036	0.036	0.036	0.036	0.720	10,000
2026-08-19	0.036	0.036	0.036	0.036	0.720	20,000
2026-08-18	0.040	0.040	0.040	0.040	0.800	0
2026-08-17	0.040	0.040	0.040	0.040	0.800	0
2026-08-14	0.040	0.040	0.040	0.040	0.800	0
2026-08-13	0.040	0.040	0.040	0.040	0.800	0
2026-08-12	0.040	0.040	0.040	0.040	0.800	0
2026-08-11	0.040	0.040	0.040	0.040	0.800	0
2026-08-10	0.040	0.040	0.040	0.040	0.800	0
2026-08-07	0.040	0.040	0.040	0.040	0.800	0
2026-08-06	0.041	0.041	0.041	0.041	0.820	0
2026-08-05	0.041	0.041	0.041	0.041	0.820	0
2026-08-04	0.041	0.041	0.041	0.041	0.820	0
2026-08-03	0.041	0.041	0.041	0.041	0.820	0
2026-07-31	0.041	0.041	0.041	0.041	0.820	0
2026-07-30	0.041	0.041	0.041	0.041	0.820	0
2026-07-29	0.041	0.041	0.041	0.041	0.820	0

Page 1 of 21 · 1,229 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2019-05-14	0.0030 HKD

Open, high, low and close are as traded (HKD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.