Uni-President China Holdings Ltd (HKG:0220)
Hong Kong · Delayed Price · Currency is HKD 8.82
-0.14 (-1.56%)
Sep 10, 2025, 1:45 PM HKT
HKG:0220 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 9, 2025 | 9.01 | 9.01 | 8.67 | 8.96 | 8.96 | -0.55% | 18,557,000 |
| Sep 8, 2025 | 8.87 | 9.01 | 8.84 | 9.01 | 9.01 | 1.58% | 22,551,412 |
| Sep 5, 2025 | 9.28 | 9.30 | 8.87 | 8.87 | 8.87 | -4.62% | 9,906,575 |
| Sep 4, 2025 | 9.46 | 9.53 | 9.10 | 9.30 | 9.30 | -2.41% | 14,710,853 |
| Sep 3, 2025 | 9.50 | 9.66 | 9.41 | 9.53 | 9.53 | -0.63% | 4,469,720 |
| Sep 2, 2025 | 9.66 | 9.69 | 9.49 | 9.59 | 9.59 | -0.42% | 5,443,000 |
| Sep 1, 2025 | 9.25 | 9.64 | 9.25 | 9.63 | 9.63 | 3.55% | 12,426,323 |
| Aug 29, 2025 | 9.36 | 9.52 | 9.24 | 9.30 | 9.30 | -0.11% | 4,485,575 |
| Aug 28, 2025 | 9.50 | 9.54 | 9.26 | 9.31 | 9.31 | -2.31% | 4,146,065 |
| Aug 27, 2025 | 9.79 | 9.79 | 9.37 | 9.53 | 9.53 | -0.73% | 6,293,050 |
| Aug 26, 2025 | 9.46 | 9.82 | 9.36 | 9.60 | 9.60 | 2.56% | 9,057,500 |
| Aug 25, 2025 | 9.56 | 9.62 | 9.33 | 9.36 | 9.36 | -1.47% | 4,184,000 |
| Aug 22, 2025 | 9.52 | 9.61 | 9.42 | 9.50 | 9.50 | -1.25% | 2,959,123 |
| Aug 21, 2025 | 9.76 | 9.76 | 9.53 | 9.62 | 9.62 | -0.31% | 2,530,509 |
| Aug 20, 2025 | 9.65 | 9.76 | 9.49 | 9.65 | 9.65 | 1.05% | 6,220,197 |
| Aug 19, 2025 | 9.67 | 9.73 | 9.52 | 9.55 | 9.55 | -1.44% | 7,629,000 |
| Aug 18, 2025 | 9.74 | 9.79 | 9.50 | 9.69 | 9.69 | -0.51% | 8,607,160 |
| Aug 15, 2025 | 9.72 | 9.80 | 9.57 | 9.74 | 9.74 | -0.41% | 7,278,486 |
| Aug 14, 2025 | 9.44 | 9.79 | 9.39 | 9.78 | 9.78 | 4.60% | 10,467,587 |
| Aug 13, 2025 | 9.58 | 9.60 | 9.31 | 9.35 | 9.35 | -1.89% | 6,622,362 |
| Aug 12, 2025 | 9.44 | 9.69 | 9.35 | 9.53 | 9.53 | 0.85% | 7,659,233 |
| Aug 11, 2025 | 9.73 | 9.78 | 9.43 | 9.45 | 9.45 | -2.38% | 8,654,000 |
| Aug 8, 2025 | 9.62 | 9.73 | 9.50 | 9.68 | 9.68 | 0.62% | 6,158,270 |
| Aug 7, 2025 | 9.59 | 9.74 | 9.10 | 9.62 | 9.62 | 4.00% | 21,820,700 |
| Aug 6, 2025 | 9.51 | 9.51 | 9.09 | 9.25 | 9.25 | -2.73% | 10,276,306 |
| Aug 5, 2025 | 9.60 | 9.67 | 9.34 | 9.51 | 9.51 | -0.42% | 9,382,000 |
| Aug 4, 2025 | 9.70 | 9.77 | 9.46 | 9.55 | 9.55 | -2.45% | 15,680,057 |
| Aug 1, 2025 | 9.81 | 10.02 | 9.70 | 9.79 | 9.79 | -1.41% | 4,078,742 |
| Jul 31, 2025 | 9.86 | 10.02 | 9.63 | 9.93 | 9.93 | -0.40% | 6,299,275 |
| Jul 30, 2025 | 9.66 | 9.98 | 9.63 | 9.97 | 9.97 | 2.68% | 3,830,319 |
| Jul 29, 2025 | 9.67 | 9.77 | 9.61 | 9.71 | 9.71 | 1.15% | 4,157,065 |
| Jul 28, 2025 | 9.85 | 9.93 | 9.53 | 9.60 | 9.60 | -2.93% | 6,565,423 |
| Jul 25, 2025 | 9.83 | 9.99 | 9.77 | 9.89 | 9.89 | -0.30% | 4,302,883 |
| Jul 24, 2025 | 9.82 | 10.00 | 9.82 | 9.92 | 9.92 | -0.10% | 5,283,690 |
| Jul 23, 2025 | 9.89 | 10.16 | 9.81 | 9.93 | 9.93 | -2.07% | 7,389,416 |
| Jul 22, 2025 | 9.70 | 10.16 | 9.70 | 10.14 | 10.14 | 3.26% | 6,464,285 |
| Jul 21, 2025 | 9.73 | 9.82 | 9.56 | 9.82 | 9.82 | 1.87% | 5,856,372 |
| Jul 18, 2025 | 9.80 | 9.80 | 9.59 | 9.64 | 9.64 | -0.31% | 4,507,751 |
| Jul 17, 2025 | 9.65 | 9.75 | 9.56 | 9.67 | 9.67 | -0.21% | 6,010,379 |
| Jul 16, 2025 | 9.62 | 9.80 | 9.62 | 9.69 | 9.69 | 0.31% | 6,710,803 |
| Jul 15, 2025 | 9.67 | 9.73 | 9.49 | 9.66 | 9.66 | -0.10% | 6,368,050 |
| Jul 14, 2025 | 9.80 | 9.82 | 9.57 | 9.67 | 9.67 | 0.21% | 8,692,287 |
| Jul 11, 2025 | 9.60 | 9.79 | 9.60 | 9.65 | 9.65 | 0.10% | 4,138,600 |
| Jul 10, 2025 | 9.65 | 9.75 | 9.54 | 9.64 | 9.64 | 0.94% | 4,708,100 |
| Jul 9, 2025 | 9.61 | 9.67 | 9.47 | 9.55 | 9.55 | -1.24% | 4,198,000 |
| Jul 8, 2025 | 9.54 | 9.74 | 9.51 | 9.67 | 9.67 | 0.94% | 9,327,787 |
| Jul 7, 2025 | 9.39 | 9.60 | 9.39 | 9.58 | 9.58 | 1.59% | 7,290,635 |
| Jul 4, 2025 | 9.44 | 9.57 | 9.39 | 9.43 | 9.43 | -1.77% | 5,500,000 |
| Jul 3, 2025 | 9.46 | 9.61 | 9.37 | 9.60 | 9.60 | 1.48% | 7,595,534 |
| Jul 2, 2025 | 9.50 | 9.64 | 9.36 | 9.46 | 9.46 | -0.42% | 5,124,294 |