Zhejiang United Investment Holdings Group Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-07	0.017	0.017	0.015	0.016	0.016	550,000
2024-11-06	0.015	0.015	0.015	0.015	0.015	0
2024-11-05	0.015	0.015	0.015	0.015	0.015	900,000
2024-11-04	0.017	0.017	0.015	0.015	0.015	1,230,000
2024-11-01	0.016	0.016	0.016	0.016	0.016	0
2024-10-31	0.016	0.016	0.016	0.016	0.016	770,000
2024-10-30	0.018	0.018	0.016	0.016	0.016	1,200,000
2024-10-29	0.018	0.018	0.018	0.018	0.018	0
2024-10-28	0.018	0.018	0.018	0.018	0.018	80,000
2024-10-25	0.019	0.019	0.019	0.019	0.019	0
2024-10-24	0.019	0.019	0.019	0.019	0.019	80,000
2024-10-23	0.022	0.022	0.022	0.022	0.022	0
2024-10-22	0.022	0.022	0.022	0.022	0.022	0
2024-10-21	0.022	0.022	0.022	0.022	0.022	0
2024-10-18	0.022	0.022	0.022	0.022	0.022	0
2024-10-17	0.022	0.022	0.022	0.022	0.022	0
2024-10-16	0.022	0.022	0.022	0.022	0.022	0
2024-10-15	0.022	0.022	0.022	0.022	0.022	0
2024-10-14	0.022	0.022	0.022	0.022	0.022	0
2024-10-10	0.019	0.022	0.019	0.022	0.022	1,090,000
2024-10-09	0.019	0.020	0.019	0.020	0.020	1,030,000
2024-10-08	0.022	0.022	0.020	0.021	0.021	4,570,000
2024-10-07	0.021	0.026	0.021	0.024	0.024	1,450,000
2024-10-04	0.025	0.029	0.020	0.024	0.024	4,930,000
2024-10-03	0.020	0.025	0.018	0.025	0.025	2,160,000
2024-10-02	0.017	0.019	0.016	0.019	0.019	1,900,000
2024-09-30	0.017	0.017	0.017	0.017	0.017	300,000
2024-09-27	0.018	0.018	0.018	0.018	0.018	600,000
2024-09-26	0.016	0.018	0.016	0.018	0.018	1,820,000
2024-09-25	0.016	0.017	0.016	0.017	0.017	1,630,000
2024-09-24	0.015	0.015	0.015	0.015	0.015	0
2024-09-23	0.015	0.015	0.015	0.015	0.015	0
2024-09-20	0.015	0.015	0.015	0.015	0.015	350,000
2024-09-19	0.015	0.015	0.015	0.015	0.015	320,000
2024-09-17	0.015	0.015	0.015	0.015	0.015	1,030,000
2024-09-16	0.017	0.017	0.016	0.016	0.016	1,250,000
2024-09-13	0.016	0.018	0.015	0.018	0.018	3,780,000
2024-09-12	0.016	0.021	0.016	0.016	0.016	90,080,000
2024-09-11	0.016	0.016	0.016	0.016	0.016	4,720,000
2024-09-10	0.019	0.019	0.015	0.016	0.016	4,720,000
2024-09-09	0.015	0.024	0.015	0.019	0.019	48,000,000
2024-09-05	0.018	0.018	0.014	0.014	0.014	4,420,000
2024-09-04	0.013	0.019	0.013	0.015	0.015	12,940,000
2024-09-03	0.015	0.016	0.013	0.015	0.015	8,580,000
2024-09-02	0.013	0.018	0.013	0.015	0.015	10,590,000
2024-08-30	0.014	0.015	0.012	0.013	0.013	14,400,000
2024-08-29	0.013	0.013	0.013	0.013	0.013	0
2024-08-28	0.013	0.013	0.013	0.013	0.013	0
2024-08-27	0.013	0.013	0.013	0.013	0.013	1
2024-08-26	0.013	0.013	0.013	0.013	0.013	110,000
2024-08-23	0.014	0.014	0.014	0.014	0.014	0
2024-08-22	0.014	0.014	0.014	0.014	0.014	30,000
2024-08-21	0.013	0.013	0.013	0.013	0.013	20,000
2024-08-20	0.013	0.013	0.013	0.013	0.013	600,000
2024-08-19	0.012	0.012	0.012	0.012	0.012	0
2024-08-16	0.012	0.012	0.012	0.012	0.012	0
2024-08-15	0.012	0.012	0.012	0.012	0.012	100,000
2024-08-14	0.012	0.012	0.012	0.012	0.012	0
2024-08-13	0.012	0.012	0.012	0.012	0.012	2,040,000
2024-08-12	0.013	0.013	0.013	0.013	0.013	0

← NewerPage 9 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.