Zhejiang United Investment Holdings Group Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-09 | 0.013 | 0.013 | 0.013 | 0.013 | 0.013 | 0 |
| 2024-08-08 | 0.013 | 0.013 | 0.013 | 0.013 | 0.013 | 0 |
| 2024-08-07 | 0.013 | 0.013 | 0.013 | 0.013 | 0.013 | 0 |
| 2024-08-06 | 0.013 | 0.013 | 0.013 | 0.013 | 0.013 | 0 |
| 2024-08-05 | 0.014 | 0.014 | 0.013 | 0.013 | 0.013 | 1,420,000 |
| 2024-08-02 | 0.014 | 0.014 | 0.014 | 0.014 | 0.014 | 0 |
| 2024-08-01 | 0.015 | 0.015 | 0.014 | 0.014 | 0.014 | 650,000 |
| 2024-07-31 | 0.015 | 0.015 | 0.014 | 0.014 | 0.014 | 240,000 |
| 2024-07-30 | 0.014 | 0.014 | 0.014 | 0.014 | 0.014 | 0 |
| 2024-07-29 | 0.013 | 0.015 | 0.013 | 0.014 | 0.014 | 2,840,003 |
| 2024-07-26 | 0.013 | 0.013 | 0.013 | 0.013 | 0.013 | 30,000 |
| 2024-07-25 | 0.014 | 0.014 | 0.014 | 0.014 | 0.014 | 0 |
| 2024-07-24 | 0.014 | 0.014 | 0.014 | 0.014 | 0.014 | 0 |
| 2024-07-23 | 0.014 | 0.014 | 0.014 | 0.014 | 0.014 | 110,000 |
| 2024-07-22 | 0.014 | 0.014 | 0.014 | 0.014 | 0.014 | 570,000 |
| 2024-07-19 | 0.014 | 0.015 | 0.014 | 0.014 | 0.014 | 410,000 |
| 2024-07-18 | 0.013 | 0.013 | 0.013 | 0.013 | 0.013 | 290,000 |
| 2024-07-17 | 0.013 | 0.013 | 0.012 | 0.013 | 0.013 | 1,890,000 |
| 2024-07-16 | 0.014 | 0.014 | 0.014 | 0.014 | 0.014 | 0 |
| 2024-07-15 | 0.014 | 0.014 | 0.014 | 0.014 | 0.014 | 0 |
| 2024-07-12 | 0.014 | 0.014 | 0.014 | 0.014 | 0.014 | 560,000 |
| 2024-07-11 | 0.013 | 0.014 | 0.013 | 0.014 | 0.014 | 780,000 |
| 2024-07-10 | 0.013 | 0.013 | 0.013 | 0.013 | 0.013 | 2,340,000 |
| 2024-07-09 | 0.014 | 0.014 | 0.014 | 0.014 | 0.014 | 300,000 |
| 2024-07-08 | 0.016 | 0.016 | 0.014 | 0.014 | 0.014 | 4,670,000 |
| 2024-07-05 | 0.019 | 0.019 | 0.016 | 0.016 | 0.016 | 3,620,000 |
| 2024-07-04 | 0.013 | 0.034 | 0.013 | 0.021 | 0.021 | 35,440,000 |
| 2024-07-03 | 0.012 | 0.012 | 0.012 | 0.012 | 0.012 | 1,760,000 |
| 2024-07-02 | 0.012 | 0.012 | 0.012 | 0.012 | 0.012 | 0 |
| 2024-06-28 | 0.012 | 0.012 | 0.012 | 0.012 | 0.012 | 0 |
| 2024-06-27 | 0.012 | 0.012 | 0.012 | 0.012 | 0.012 | 0 |
| 2024-06-26 | 0.012 | 0.012 | 0.012 | 0.012 | 0.012 | 0 |
| 2024-06-25 | 0.012 | 0.012 | 0.012 | 0.012 | 0.012 | 0 |
| 2024-06-24 | 0.012 | 0.012 | 0.012 | 0.012 | 0.012 | 0 |
| 2024-06-21 | 0.012 | 0.012 | 0.012 | 0.012 | 0.012 | 550,000 |
| 2024-06-20 | 0.013 | 0.013 | 0.013 | 0.013 | 0.013 | 0 |
| 2024-06-19 | 0.013 | 0.013 | 0.013 | 0.013 | 0.013 | 50,000 |
| 2024-06-18 | 0.014 | 0.014 | 0.014 | 0.014 | 0.014 | 580,000 |
| 2024-06-17 | 0.013 | 0.013 | 0.013 | 0.013 | 0.013 | 0 |
| 2024-06-14 | 0.013 | 0.013 | 0.013 | 0.013 | 0.013 | 0 |
| 2024-06-13 | 0.013 | 0.013 | 0.013 | 0.013 | 0.013 | 0 |
| 2024-06-12 | 0.013 | 0.013 | 0.013 | 0.013 | 0.013 | 290,000 |
| 2024-06-11 | 0.014 | 0.014 | 0.014 | 0.014 | 0.014 | 280,000 |
| 2024-06-07 | 0.013 | 0.013 | 0.013 | 0.013 | 0.013 | 0 |
| 2024-06-06 | 0.013 | 0.013 | 0.013 | 0.013 | 0.013 | 190,000 |
| 2024-06-05 | 0.013 | 0.013 | 0.013 | 0.013 | 0.013 | 0 |
| 2024-06-04 | 0.013 | 0.013 | 0.013 | 0.013 | 0.013 | 0 |
| 2024-06-03 | 0.013 | 0.013 | 0.013 | 0.013 | 0.013 | 0 |
| 2024-05-31 | 0.013 | 0.013 | 0.013 | 0.013 | 0.013 | 0 |
| 2024-05-30 | 0.012 | 0.013 | 0.012 | 0.013 | 0.013 | 1,500,000 |
| 2024-05-29 | 0.012 | 0.012 | 0.012 | 0.012 | 0.012 | 400,000 |
| 2024-05-28 | 0.012 | 0.012 | 0.012 | 0.012 | 0.012 | 150,000 |
| 2024-05-27 | 0.013 | 0.014 | 0.013 | 0.013 | 0.013 | 200,000 |
| 2024-05-24 | 0.013 | 0.013 | 0.013 | 0.013 | 0.013 | 0 |
| 2024-05-23 | 0.013 | 0.013 | 0.013 | 0.013 | 0.013 | 0 |
| 2024-05-22 | 0.013 | 0.013 | 0.013 | 0.013 | 0.013 | 0 |
| 2024-05-21 | 0.013 | 0.013 | 0.013 | 0.013 | 0.013 | 0 |
| 2024-05-20 | 0.013 | 0.013 | 0.013 | 0.013 | 0.013 | 0 |
| 2024-05-17 | 0.013 | 0.013 | 0.013 | 0.013 | 0.013 | 0 |
| 2024-05-16 | 0.014 | 0.014 | 0.013 | 0.013 | 0.013 | 590,000 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (HKD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.