Zhejiang United Investment Holdings Group Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-15	0.018	0.018	0.018	0.018	0.018	0
2024-02-14	0.018	0.018	0.018	0.018	0.018	0
2024-02-09	0.018	0.018	0.018	0.018	0.018	0
2024-02-08	0.018	0.018	0.018	0.018	0.018	10,000
2024-02-07	0.018	0.018	0.018	0.018	0.018	0
2024-02-06	0.018	0.018	0.018	0.018	0.018	0
2024-02-05	0.018	0.018	0.018	0.018	0.018	0
2024-02-02	0.018	0.018	0.018	0.018	0.018	0
2024-02-01	0.018	0.018	0.018	0.018	0.018	0
2024-01-31	0.018	0.018	0.018	0.018	0.018	10,000
2024-01-30	0.018	0.018	0.018	0.018	0.018	780,000
2024-01-29	0.021	0.021	0.021	0.021	0.021	160,000
2024-01-26	0.020	0.020	0.020	0.020	0.020	0
2024-01-25	0.021	0.021	0.017	0.020	0.020	770,000
2024-01-24	0.020	0.021	0.019	0.021	0.021	110,000
2024-01-23	0.020	0.020	0.020	0.020	0.020	0
2024-01-22	0.020	0.020	0.020	0.020	0.020	0
2024-01-19	0.020	0.020	0.020	0.020	0.020	1,140,000
2024-01-18	0.024	0.024	0.024	0.024	0.024	0
2024-01-17	0.024	0.024	0.024	0.024	0.024	0
2024-01-16	0.024	0.024	0.024	0.024	0.024	0
2024-01-15	0.024	0.024	0.024	0.024	0.024	0
2024-01-12	0.024	0.024	0.024	0.024	0.024	700,000
2024-01-11	0.023	0.023	0.023	0.023	0.023	0
2024-01-10	0.023	0.023	0.023	0.023	0.023	0
2024-01-09	0.023	0.023	0.023	0.023	0.023	0
2024-01-08	0.023	0.023	0.023	0.023	0.023	0
2024-01-05	0.023	0.023	0.023	0.023	0.023	0
2024-01-04	0.023	0.023	0.023	0.023	0.023	0
2024-01-03	0.023	0.023	0.023	0.023	0.023	0
2024-01-02	0.023	0.023	0.023	0.023	0.023	0
2023-12-29	0.024	0.024	0.024	0.024	0.024	0
2023-12-28	0.020	0.024	0.020	0.024	0.024	730,000
2023-12-27	0.019	0.019	0.019	0.019	0.019	0
2023-12-22	0.022	0.022	0.019	0.019	0.019	390,000
2023-12-21	0.023	0.023	0.023	0.023	0.023	0
2023-12-20	0.023	0.023	0.023	0.023	0.023	0
2023-12-19	0.023	0.023	0.023	0.023	0.023	0
2023-12-18	0.023	0.023	0.023	0.023	0.023	0
2023-12-15	0.023	0.023	0.023	0.023	0.023	0
2023-12-14	0.023	0.023	0.023	0.023	0.023	0
2023-12-13	0.023	0.023	0.023	0.023	0.023	0
2023-12-12	0.023	0.023	0.023	0.023	0.023	0
2023-12-11	0.023	0.023	0.023	0.023	0.023	120,000
2023-12-08	0.025	0.025	0.025	0.025	0.025	0
2023-12-07	0.025	0.025	0.023	0.023	0.023	790,000
2023-12-06	0.028	0.028	0.028	0.028	0.028	70,000
2023-12-05	0.027	0.027	0.027	0.027	0.027	60,000
2023-12-04	0.026	0.026	0.026	0.026	0.026	30,000
2023-12-01	0.023	0.023	0.023	0.023	0.023	50,000
2023-11-30	0.023	0.023	0.023	0.023	0.023	0
2023-11-29	0.023	0.023	0.023	0.023	0.023	0
2023-11-28	0.024	0.024	0.021	0.023	0.023	230,000
2023-11-27	0.027	0.027	0.027	0.027	0.027	0
2023-11-24	0.027	0.027	0.027	0.027	0.027	0
2023-11-23	0.027	0.027	0.027	0.027	0.027	200,000
2023-11-22	0.026	0.026	0.026	0.026	0.026	20,000
2023-11-21	0.025	0.025	0.025	0.025	0.025	30,000
2023-11-20	0.022	0.022	0.022	0.022	0.022	0
2023-11-17	0.026	0.026	0.022	0.022	0.022	160,000

← NewerPage 12 of 21 · 1,230 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.