Uni-President China Holdings Ltd (HKG:0220)
Hong Kong · Delayed Price · Currency is HKD 7.98
-0.03 (-0.37%)
Jan 21, 2026, 1:25 PM HKT
HKG:0220 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 21, 2026 | 8.08 | 8.10 | 7.96 | 8.02 | - | 0.12% | 2,692,452 |
| 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 |
| Dec 17, 2025 | 7.97 | 8.07 | 7.87 | 8.02 | 8.02 | 0.75% | 4,915,371 |
| Dec 16, 2025 | 8.24 | 8.24 | 7.95 | 7.96 | 7.96 | -2.57% | 6,979,884 |
| Dec 15, 2025 | 7.96 | 8.24 | 7.96 | 8.17 | 8.17 | 2.12% | 4,834,580 |
| Dec 12, 2025 | 8.05 | 8.14 | 7.95 | 8.00 | 8.00 | -0.87% | 10,373,440 |
| Dec 11, 2025 | 8.12 | 8.26 | 8.00 | 8.07 | 8.07 | -2.30% | 5,944,134 |
| Dec 10, 2025 | 8.20 | 8.28 | 8.10 | 8.26 | 8.26 | 1.10% | 6,019,299 |
| Dec 9, 2025 | 8.30 | 8.31 | 8.08 | 8.17 | 8.17 | -2.04% | 9,960,335 |
| Dec 8, 2025 | 8.28 | 8.37 | 8.28 | 8.34 | 8.34 | 0.48% | 881,200 |
| Dec 5, 2025 | 8.25 | 8.38 | 8.24 | 8.30 | 8.30 | -0.48% | 3,282,043 |
| Dec 4, 2025 | 8.28 | 8.35 | 8.22 | 8.34 | 8.34 | 1.34% | 2,436,761 |
| Dec 3, 2025 | 8.35 | 8.40 | 8.19 | 8.23 | 8.23 | -1.79% | 7,903,708 |
| Dec 2, 2025 | 8.32 | 8.50 | 8.27 | 8.38 | 8.38 | -0.71% | 8,032,138 |
| Dec 1, 2025 | 8.26 | 8.51 | 8.25 | 8.44 | 8.44 | 1.93% | 5,883,826 |
| Nov 28, 2025 | 8.26 | 8.35 | 8.22 | 8.28 | 8.28 | - | 3,016,601 |
| Nov 27, 2025 | 8.26 | 8.37 | 8.26 | 8.28 | 8.28 | - | 1,168,921 |
| Nov 26, 2025 | 8.36 | 8.40 | 8.26 | 8.28 | 8.28 | -1.19% | 5,842,441 |
| Nov 25, 2025 | 8.44 | 8.44 | 8.30 | 8.38 | 8.38 | 0.72% | 2,927,502 |
| Nov 24, 2025 | 8.52 | 8.52 | 8.25 | 8.32 | 8.32 | -0.36% | 6,077,814 |
| Nov 21, 2025 | 8.40 | 8.47 | 8.30 | 8.35 | 8.35 | - | 4,991,810 |
| Nov 20, 2025 | 8.49 | 8.59 | 8.28 | 8.35 | 8.35 | -1.18% | 8,490,604 |
| Nov 19, 2025 | 8.59 | 8.59 | 8.36 | 8.45 | 8.45 | -1.17% | 8,923,667 |
| Nov 18, 2025 | 8.74 | 8.74 | 8.52 | 8.55 | 8.55 | -2.17% | 9,395,384 |
| Nov 17, 2025 | 8.63 | 8.89 | 8.53 | 8.74 | 8.74 | 2.46% | 10,207,120 |
| Nov 14, 2025 | 8.52 | 8.62 | 8.46 | 8.53 | 8.53 | -0.47% | 4,326,840 |
| Nov 13, 2025 | 8.52 | 8.60 | 8.47 | 8.57 | 8.57 | - | 5,935,168 |
| Nov 12, 2025 | 8.58 | 8.67 | 8.49 | 8.57 | 8.57 | -0.12% | 6,514,620 |
| Nov 11, 2025 | 8.62 | 8.66 | 8.46 | 8.58 | 8.58 | -0.92% | 8,227,250 |
| Nov 10, 2025 | 8.80 | 8.80 | 8.57 | 8.66 | 8.66 | -0.46% | 6,814,280 |