Uni-President China Holdings Ltd (HKG:0220)
Hong Kong · Delayed Price · Currency is HKD 8.61
+0.03 (0.35%)
Oct 28, 2025, 4:08 PM HKT
HKG:0220 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 27, 2025 | 8.50 | 8.65 | 8.43 | 8.58 | 8.58 | 1.30% | 4,293,635 |
| Oct 24, 2025 | 8.64 | 8.68 | 8.45 | 8.47 | 8.47 | -0.70% | 2,378,797 |
| Oct 23, 2025 | 8.62 | 8.63 | 8.47 | 8.53 | 8.53 | -1.04% | 2,323,618 |
| Oct 22, 2025 | 8.47 | 8.65 | 8.47 | 8.62 | 8.62 | 1.29% | 3,140,106 |
| Oct 21, 2025 | 8.58 | 8.68 | 8.50 | 8.51 | 8.51 | -0.82% | 3,835,922 |
| Oct 20, 2025 | 8.50 | 8.73 | 8.50 | 8.58 | 8.58 | -0.23% | 4,682,300 |
| Oct 17, 2025 | 8.58 | 8.80 | 8.53 | 8.60 | 8.60 | -0.12% | 9,093,870 |
| Oct 16, 2025 | 8.50 | 8.70 | 8.38 | 8.61 | 8.61 | 0.82% | 9,292,870 |
| Oct 15, 2025 | 8.48 | 8.59 | 8.42 | 8.54 | 8.54 | 1.18% | 7,638,379 |
| Oct 14, 2025 | 8.55 | 8.59 | 8.40 | 8.44 | 8.44 | -0.82% | 8,527,837 |
| Oct 13, 2025 | 8.32 | 8.53 | 8.23 | 8.51 | 8.51 | 1.92% | 10,863,533 |
| Oct 10, 2025 | 8.24 | 8.42 | 8.20 | 8.35 | 8.35 | 1.33% | 6,351,296 |
| Oct 9, 2025 | 8.24 | 8.33 | 8.18 | 8.24 | 8.24 | -0.12% | 7,539,923 |
| Oct 8, 2025 | 8.25 | 8.31 | 8.16 | 8.25 | 8.25 | -0.36% | 5,972,210 |
| Oct 6, 2025 | 8.31 | 8.44 | 8.26 | 8.28 | 8.28 | -0.48% | 5,132,560 |
| Oct 3, 2025 | 8.35 | 8.36 | 8.26 | 8.32 | 8.32 | 0.24% | 1,594,677 |
| Oct 2, 2025 | 8.26 | 8.33 | 8.22 | 8.30 | 8.30 | 0.97% | 3,356,613 |
| Sep 30, 2025 | 8.47 | 8.47 | 8.22 | 8.22 | 8.22 | -1.67% | 5,461,921 |
| Sep 29, 2025 | 8.40 | 8.41 | 8.27 | 8.36 | 8.36 | -0.48% | 4,848,110 |
| Sep 26, 2025 | 8.31 | 8.54 | 8.26 | 8.40 | 8.40 | 1.33% | 5,073,610 |
| Sep 25, 2025 | 8.37 | 8.42 | 8.24 | 8.29 | 8.29 | -0.96% | 7,201,638 |
| Sep 24, 2025 | 8.38 | 8.55 | 8.36 | 8.37 | 8.37 | -0.12% | 8,602,803 |
| Sep 23, 2025 | 8.48 | 8.56 | 8.37 | 8.38 | 8.38 | -1.18% | 5,292,142 |
| Sep 22, 2025 | 8.59 | 8.59 | 8.38 | 8.48 | 8.48 | -0.47% | 7,520,135 |
| Sep 19, 2025 | 8.59 | 8.64 | 8.50 | 8.52 | 8.52 | -0.58% | 7,423,901 |
| Sep 18, 2025 | 8.60 | 8.60 | 8.47 | 8.57 | 8.57 | 0.12% | 8,185,302 |
| Sep 17, 2025 | 8.63 | 8.66 | 8.44 | 8.56 | 8.56 | -0.81% | 14,265,514 |
| Sep 16, 2025 | 8.75 | 8.75 | 8.59 | 8.63 | 8.63 | -0.80% | 6,572,889 |
| Sep 15, 2025 | 8.60 | 8.73 | 8.55 | 8.70 | 8.70 | 1.87% | 5,906,828 |
| Sep 12, 2025 | 8.78 | 8.86 | 8.54 | 8.54 | 8.54 | -2.62% | 10,502,820 |
| Sep 11, 2025 | 8.87 | 8.87 | 8.68 | 8.77 | 8.77 | -0.34% | 10,375,728 |
| Sep 10, 2025 | 8.95 | 9.06 | 8.77 | 8.80 | 8.80 | -1.79% | 5,748,791 |
| 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 |