Uni-President China Holdings Ltd (HKG:0220)
Hong Kong flag Hong Kong · Delayed Price · Currency is HKD
8.22
-0.14 (-1.67%)
Sep 30, 2025, 4:08 PM HKT

HKG:0220 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 29, 20258.408.418.278.368.36-0.48%4,755,110
Sep 26, 20258.318.548.268.408.401.33%5,073,610
Sep 25, 20258.378.428.248.298.29-0.96%7,201,638
Sep 24, 20258.388.558.368.378.37-0.12%8,602,803
Sep 23, 20258.488.568.378.388.38-1.18%5,292,142
Sep 22, 20258.598.598.388.488.48-0.47%7,520,135
Sep 19, 20258.598.648.508.528.52-0.58%7,423,901
Sep 18, 20258.608.608.478.578.570.12%8,185,302
Sep 17, 20258.638.668.448.568.56-0.81%14,265,514
Sep 16, 20258.758.758.598.638.63-0.80%6,572,889
Sep 15, 20258.608.738.558.708.701.87%5,906,828
Sep 12, 20258.788.868.548.548.54-2.62%10,502,820
Sep 11, 20258.878.878.688.778.77-0.34%10,375,728
Sep 10, 20258.959.068.778.808.80-1.79%5,748,791
Sep 9, 20259.019.018.678.968.96-0.55%18,557,000
Sep 8, 20258.879.018.849.019.011.58%22,551,412
Sep 5, 20259.289.308.878.878.87-4.62%9,906,575
Sep 4, 20259.469.539.109.309.30-2.41%14,710,853
Sep 3, 20259.509.669.419.539.53-0.63%4,469,720
Sep 2, 20259.669.699.499.599.59-0.42%5,443,000
Sep 1, 20259.259.649.259.639.633.55%12,426,323
Aug 29, 20259.369.529.249.309.30-0.11%4,485,575
Aug 28, 20259.509.549.269.319.31-2.31%4,146,065
Aug 27, 20259.799.799.379.539.53-0.73%6,293,050
Aug 26, 20259.469.829.369.609.602.56%9,057,500
Aug 25, 20259.569.629.339.369.36-1.47%4,184,000
Aug 22, 20259.529.619.429.509.50-1.25%2,959,123
Aug 21, 20259.769.769.539.629.62-0.31%2,530,509
Aug 20, 20259.659.769.499.659.651.05%6,220,197
Aug 19, 20259.679.739.529.559.55-1.44%7,629,000
Aug 18, 20259.749.799.509.699.69-0.51%8,607,160
Aug 15, 20259.729.809.579.749.74-0.41%7,278,486
Aug 14, 20259.449.799.399.789.784.60%10,467,587
Aug 13, 20259.589.609.319.359.35-1.89%6,622,362
Aug 12, 20259.449.699.359.539.530.85%7,659,233
Aug 11, 20259.739.789.439.459.45-2.38%8,654,000
Aug 8, 20259.629.739.509.689.680.62%6,158,270
Aug 7, 20259.599.749.109.629.624.00%21,820,700
Aug 6, 20259.519.519.099.259.25-2.73%10,276,306
Aug 5, 20259.609.679.349.519.51-0.42%9,382,000
Aug 4, 20259.709.779.469.559.55-2.45%15,680,057
Aug 1, 20259.8110.029.709.799.79-1.41%4,078,742
Jul 31, 20259.8610.029.639.939.93-0.40%6,299,275
Jul 30, 20259.669.989.639.979.972.68%3,830,319
Jul 29, 20259.679.779.619.719.711.15%4,157,065
Jul 28, 20259.859.939.539.609.60-2.93%6,565,423
Jul 25, 20259.839.999.779.899.89-0.30%4,302,883
Jul 24, 20259.8210.009.829.929.92-0.10%5,283,690
Jul 23, 20259.8910.169.819.939.93-2.07%7,389,416
Jul 22, 20259.7010.169.7010.1410.143.26%6,464,285