Universe Printshop Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-03-02	0.025	0.026	0.025	0.026	0.112	1,360,000
2022-03-01	0.025	0.025	0.025	0.025	0.108	420,000
2022-02-28	0.027	0.028	0.024	0.025	0.108	1,300,000
2022-02-25	0.025	0.025	0.024	0.024	0.104	300,000
2022-02-24	0.026	0.026	0.026	0.026	0.112	0
2022-02-23	0.026	0.026	0.026	0.026	0.112	240,000
2022-02-22	0.026	0.026	0.026	0.026	0.112	760,000
2022-02-21	0.027	0.027	0.024	0.026	0.112	5,420,000
2022-02-18	0.025	0.026	0.025	0.026	0.112	740,000
2022-02-17	0.026	0.026	0.026	0.026	0.112	600,000
2022-02-16	0.026	0.026	0.026	0.026	0.112	0
2022-02-15	0.026	0.026	0.026	0.026	0.112	0
2022-02-14	0.026	0.026	0.026	0.026	0.112	400,000
2022-02-11	0.027	0.027	0.027	0.027	0.117	1,000,000
2022-02-10	0.028	0.028	0.028	0.028	0.121	2,800,000
2022-02-09	0.028	0.028	0.028	0.028	0.121	3,760,000
2022-02-08	0.027	0.027	0.027	0.027	0.117	2,140,000
2022-02-07	0.026	0.027	0.026	0.027	0.117	1,000,000
2022-02-04	0.026	0.026	0.026	0.026	0.112	2,560,000
2022-01-31	0.025	0.025	0.025	0.025	0.108	0
2022-01-28	0.025	0.025	0.025	0.025	0.108	100,000
2022-01-27	0.025	0.025	0.025	0.025	0.108	20,000
2022-01-26	0.025	0.025	0.025	0.025	0.108	800,000
2022-01-25	0.026	0.026	0.026	0.026	0.112	0
2022-01-24	0.026	0.026	0.026	0.026	0.112	0
2022-01-21	0.026	0.026	0.026	0.026	0.112	940,000
2022-01-20	0.025	0.026	0.025	0.026	0.112	600,000
2022-01-19	0.025	0.026	0.025	0.026	0.112	1,660,000
2022-01-18	0.024	0.024	0.024	0.024	0.104	440,000
2022-01-17	0.025	0.025	0.024	0.024	0.104	900,000
2022-01-14	0.024	0.025	0.024	0.025	0.108	3,160,000
2022-01-13	0.023	0.023	0.023	0.023	0.100	120,000
2022-01-12	0.023	0.023	0.023	0.023	0.100	300,000
2022-01-11	0.022	0.022	0.022	0.022	0.095	0
2022-01-10	0.022	0.022	0.022	0.022	0.095	0
2022-01-07	0.023	0.023	0.022	0.022	0.095	2,180,000
2022-01-06	0.023	0.023	0.023	0.023	0.100	800,000
2022-01-05	0.023	0.023	0.023	0.023	0.100	0
2022-01-04	0.023	0.023	0.023	0.023	0.100	0
2022-01-03	0.023	0.023	0.023	0.023	0.100	520,000
2021-12-31	0.023	0.023	0.023	0.023	0.100	20,000
2021-12-30	0.022	0.022	0.022	0.022	0.095	80,000
2021-12-29	0.023	0.024	0.022	0.024	0.104	2,400,000
2021-12-28	0.023	0.024	0.023	0.024	0.104	3,740,000
2021-12-24	0.024	0.024	0.024	0.024	0.104	0
2021-12-23	0.024	0.024	0.024	0.024	0.104	1,000,000
2021-12-22	0.023	0.023	0.023	0.023	0.100	500,000
2021-12-21	0.024	0.024	0.024	0.024	0.104	940,000
2021-12-20	0.023	0.024	0.023	0.024	0.104	660,000
2021-12-17	0.023	0.024	0.023	0.024	0.104	2,040,000
2021-12-16	0.023	0.025	0.023	0.025	0.108	1,020,000
2021-12-15	0.023	0.023	0.023	0.023	0.100	0
2021-12-14	0.023	0.023	0.023	0.023	0.100	20,000
2021-12-13	0.024	0.024	0.024	0.024	0.104	100,000
2021-12-10	0.023	0.024	0.022	0.024	0.104	2,280,000
2021-12-09	0.023	0.024	0.022	0.024	0.104	580,000
2021-12-08	0.023	0.024	0.023	0.024	0.104	340,000
2021-12-07	0.024	0.024	0.024	0.024	0.104	820,000
2021-12-06	0.024	0.024	0.024	0.024	0.104	0
2021-12-03	0.024	0.024	0.023	0.024	0.104	1,300,000

← NewerPage 20 of 21 · 1,229 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.