Zhejiang United Investment Holdings Group Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-16	0.014	0.014	0.013	0.013	0.013	590,000
2024-05-14	0.013	0.013	0.013	0.013	0.013	0
2024-05-13	0.013	0.013	0.013	0.013	0.013	0
2024-05-10	0.013	0.013	0.013	0.013	0.013	1,800,000
2024-05-09	0.013	0.013	0.013	0.013	0.013	800,000
2024-05-08	0.012	0.012	0.012	0.012	0.012	0
2024-05-07	0.012	0.012	0.012	0.012	0.012	0
2024-05-06	0.012	0.012	0.012	0.012	0.012	0
2024-05-03	0.012	0.012	0.012	0.012	0.012	940,000
2024-05-02	0.013	0.013	0.013	0.013	0.013	1,000,000
2024-04-30	0.014	0.014	0.014	0.014	0.014	0
2024-04-29	0.014	0.014	0.014	0.014	0.014	0
2024-04-26	0.014	0.014	0.014	0.014	0.014	360,000
2024-04-25	0.014	0.014	0.014	0.014	0.014	0
2024-04-24	0.014	0.014	0.014	0.014	0.014	340,000
2024-04-23	0.013	0.013	0.013	0.013	0.013	0
2024-04-22	0.013	0.013	0.013	0.013	0.013	0
2024-04-19	0.013	0.013	0.013	0.013	0.013	0
2024-04-18	0.013	0.013	0.013	0.013	0.013	0
2024-04-17	0.013	0.013	0.013	0.013	0.013	20,000
2024-04-16	0.015	0.015	0.015	0.015	0.015	0
2024-04-15	0.015	0.015	0.015	0.015	0.015	0
2024-04-12	0.015	0.015	0.015	0.015	0.015	0
2024-04-11	0.015	0.015	0.015	0.015	0.015	20,000
2024-04-10	0.015	0.015	0.015	0.015	0.015	0
2024-04-09	0.015	0.015	0.015	0.015	0.015	10,000
2024-04-08	0.014	0.014	0.014	0.014	0.014	0
2024-04-05	0.014	0.014	0.014	0.014	0.014	0
2024-04-03	0.014	0.014	0.014	0.014	0.014	0
2024-04-02	0.013	0.014	0.013	0.014	0.014	100,000
2024-03-28	0.017	0.017	0.017	0.017	0.017	0
2024-03-27	0.017	0.017	0.017	0.017	0.017	0
2024-03-26	0.017	0.017	0.017	0.017	0.017	0
2024-03-25	0.016	0.016	0.016	0.016	0.016	0
2024-03-22	0.015	0.015	0.015	0.015	0.015	0
2024-03-21	0.015	0.015	0.015	0.015	0.015	0
2024-03-20	0.015	0.015	0.015	0.015	0.015	0
2024-03-19	0.015	0.015	0.015	0.015	0.015	40,000
2024-03-18	0.017	0.017	0.017	0.017	0.017	0
2024-03-15	0.017	0.017	0.017	0.017	0.017	0
2024-03-14	0.017	0.017	0.017	0.017	0.017	0
2024-03-13	0.017	0.017	0.017	0.017	0.017	0
2024-03-12	0.017	0.017	0.017	0.017	0.017	350,000
2024-03-11	0.019	0.019	0.016	0.017	0.017	650,000
2024-03-08	0.019	0.019	0.019	0.019	0.019	60,000
2024-03-07	0.018	0.018	0.018	0.018	0.018	0
2024-03-06	0.018	0.018	0.018	0.018	0.018	0
2024-03-05	0.018	0.018	0.018	0.018	0.018	0
2024-03-04	0.018	0.018	0.018	0.018	0.018	0
2024-03-01	0.018	0.018	0.018	0.018	0.018	0
2024-02-29	0.018	0.018	0.018	0.018	0.018	50,000
2024-02-28	0.017	0.017	0.017	0.017	0.017	0
2024-02-27	0.017	0.017	0.017	0.017	0.017	100,000
2024-02-26	0.019	0.019	0.019	0.019	0.019	0
2024-02-23	0.019	0.019	0.019	0.019	0.019	0
2024-02-22	0.019	0.019	0.019	0.019	0.019	20,000
2024-02-21	0.020	0.020	0.020	0.020	0.020	0
2024-02-20	0.020	0.020	0.020	0.020	0.020	0
2024-02-19	0.020	0.020	0.020	0.020	0.020	200,000
2024-02-16	0.018	0.018	0.018	0.018	0.018	0

← NewerPage 11 of 21 · 1,231 trading daysOlder →

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.