Uni-President China Holdings Ltd (HKG:0220)
Hong Kong · Delayed Price · Currency is HKD 8.04
+0.06 (0.75%)
Mar 5, 2026, 4:08 PM HKT
HKG:0220 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 5, 2026 | 8.01 | 8.15 | 7.75 | 8.04 | 8.04 | 0.75% | 17,605,873 |
| Mar 4, 2026 | 7.75 | 8.00 | 7.61 | 7.98 | 7.98 | 2.97% | 7,495,391 |
| Mar 3, 2026 | 7.94 | 7.98 | 7.69 | 7.75 | 7.75 | -2.39% | 7,160,718 |
| Mar 2, 2026 | 7.71 | 8.01 | 7.70 | 7.94 | 7.94 | 2.85% | 10,095,216 |
| Feb 27, 2026 | 8.10 | 8.10 | 7.56 | 7.72 | 7.72 | -4.81% | 15,250,155 |
| Feb 26, 2026 | 8.08 | 8.27 | 8.08 | 8.11 | 8.11 | 0.37% | 6,110,627 |
| Feb 25, 2026 | 7.97 | 8.09 | 7.88 | 8.08 | 8.08 | 1.76% | 8,150,000 |
| Feb 24, 2026 | 7.86 | 7.98 | 7.73 | 7.94 | 7.94 | 1.53% | 5,673,690 |
| Feb 23, 2026 | 7.78 | 7.82 | 7.73 | 7.82 | 7.82 | 1.43% | 2,660,604 |
| Feb 20, 2026 | 7.92 | 7.98 | 7.67 | 7.71 | 7.71 | -2.65% | 2,669,963 |
| Feb 16, 2026 | 7.85 | 7.94 | 7.76 | 7.92 | 7.92 | 0.76% | 850,409 |
| Feb 13, 2026 | 7.70 | 7.87 | 7.70 | 7.86 | 7.86 | 1.03% | 5,742,397 |
| Feb 12, 2026 | 7.81 | 7.81 | 7.69 | 7.78 | 7.78 | -0.13% | 3,855,438 |
| Feb 11, 2026 | 7.89 | 7.98 | 7.72 | 7.79 | 7.79 | -1.14% | 5,250,492 |
| Feb 10, 2026 | 7.78 | 7.88 | 7.66 | 7.88 | 7.88 | 1.29% | 4,488,056 |
| Feb 9, 2026 | 7.81 | 7.89 | 7.72 | 7.78 | 7.78 | -0.13% | 6,378,190 |
| Feb 6, 2026 | 7.70 | 7.92 | 7.65 | 7.79 | 7.79 | -0.51% | 5,036,636 |
| Feb 5, 2026 | 7.73 | 7.85 | 7.62 | 7.83 | 7.83 | 1.29% | 6,878,476 |
| Feb 4, 2026 | 7.56 | 7.75 | 7.52 | 7.73 | 7.73 | 2.25% | 5,439,356 |
| Feb 3, 2026 | 7.75 | 7.80 | 7.56 | 7.56 | 7.56 | -2.70% | 8,285,428 |
| Feb 2, 2026 | 7.79 | 7.80 | 7.57 | 7.77 | 7.77 | -1.52% | 9,015,923 |
| Jan 30, 2026 | 7.89 | 7.96 | 7.79 | 7.89 | 7.89 | -0.50% | 9,083,365 |
| Jan 29, 2026 | 7.79 | 7.95 | 7.72 | 7.93 | 7.93 | 1.93% | 4,384,685 |
| Jan 28, 2026 | 7.89 | 7.89 | 7.73 | 7.78 | 7.78 | -1.39% | 7,520,047 |
| Jan 27, 2026 | 7.88 | 7.90 | 7.74 | 7.89 | 7.89 | 0.77% | 2,851,000 |
| Jan 26, 2026 | 8.02 | 8.06 | 7.72 | 7.83 | 7.83 | -2.37% | 16,557,270 |
| Jan 23, 2026 | 8.07 | 8.15 | 7.93 | 8.02 | 8.02 | -0.99% | 3,624,638 |
| Jan 22, 2026 | 8.05 | 8.13 | 8.03 | 8.10 | 8.10 | 1.12% | 1,593,187 |
| Jan 21, 2026 | 8.08 | 8.10 | 7.96 | 8.01 | 8.01 | - | 5,265,452 |
| Jan 20, 2026 | 7.99 | 8.10 | 7.94 | 8.01 | 8.01 | 0.38% | 9,206,582 |
| Jan 19, 2026 | 7.95 | 7.99 | 7.90 | 7.98 | 7.98 | 0.25% | 2,803,000 |
| Jan 16, 2026 | 8.02 | 8.02 | 7.90 | 7.96 | 7.96 | -0.13% | 5,503,807 |
| Jan 15, 2026 | 8.10 | 8.12 | 7.92 | 7.97 | 7.97 | -0.75% | 3,371,601 |
| Jan 14, 2026 | 8.00 | 8.11 | 7.96 | 8.03 | 8.03 | 1.01% | 8,081,200 |
| Jan 13, 2026 | 8.43 | 8.46 | 7.93 | 7.95 | 7.95 | -5.92% | 9,331,927 |
| Jan 12, 2026 | 8.03 | 8.45 | 7.96 | 8.45 | 8.45 | 5.23% | 10,529,540 |
| Jan 9, 2026 | 7.92 | 8.07 | 7.89 | 8.03 | 8.03 | 1.77% | 7,649,378 |
| Jan 8, 2026 | 8.15 | 8.15 | 7.79 | 7.89 | 7.89 | -3.19% | 6,839,365 |
| Jan 7, 2026 | 8.06 | 8.21 | 8.05 | 8.15 | 8.15 | 0.99% | 3,584,149 |
| Jan 6, 2026 | 8.06 | 8.14 | 7.97 | 8.07 | 8.07 | 0.37% | 4,849,222 |
| Jan 5, 2026 | 8.05 | 8.13 | 8.03 | 8.04 | 8.04 | -0.25% | 6,201,757 |
| Jan 2, 2026 | 8.14 | 8.20 | 8.00 | 8.06 | 8.06 | -0.86% | 2,208,301 |
| Dec 31, 2025 | 8.24 | 8.30 | 8.05 | 8.13 | 8.13 | - | 1,480,711 |
| Dec 30, 2025 | 8.22 | 8.31 | 8.08 | 8.13 | 8.13 | -1.33% | 2,986,947 |
| Dec 29, 2025 | 8.30 | 8.35 | 8.19 | 8.24 | 8.24 | -0.48% | 4,090,817 |
| Dec 24, 2025 | 8.32 | 8.34 | 8.23 | 8.28 | 8.28 | -0.72% | 1,773,150 |
| Dec 23, 2025 | 8.28 | 8.40 | 8.21 | 8.34 | 8.34 | 1.46% | 5,192,272 |
| Dec 22, 2025 | 8.24 | 8.26 | 8.06 | 8.22 | 8.22 | -0.12% | 2,827,951 |
| Dec 19, 2025 | 8.07 | 8.23 | 8.02 | 8.23 | 8.23 | 1.48% | 6,220,103 |
| Dec 18, 2025 | 8.07 | 8.13 | 8.00 | 8.11 | 8.11 | 1.12% | 4,484,498 |