Uni-President China Holdings Ltd (HKG:0220)
Hong Kong · Delayed Price · Currency is HKD 7.83
-0.05 (-0.57%)
Aug 14, 2026, 4:08 PM HKT
HKG:0220 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2026 | 7.81 | 7.87 | 7.75 | 7.83 | 7.83 | -0.57% | 2,993,246 |
| Aug 13, 2026 | 7.68 | 7.99 | 7.68 | 7.87 | 7.87 | 1.48% | 8,868,681 |
| Aug 12, 2026 | 7.94 | 7.94 | 7.68 | 7.76 | 7.76 | -1.84% | 8,431,620 |
| Aug 11, 2026 | 7.95 | 7.97 | 7.82 | 7.90 | 7.90 | -0.13% | 7,813,171 |
| Aug 10, 2026 | 7.70 | 7.94 | 7.67 | 7.91 | 7.91 | 2.73% | 14,830,000 |
| Aug 7, 2026 | 7.54 | 7.75 | 7.49 | 7.70 | 7.70 | 3.08% | 12,628,664 |
| Aug 6, 2026 | 7.35 | 7.62 | 7.29 | 7.47 | 7.47 | 1.77% | 8,909,448 |
| Aug 5, 2026 | 7.50 | 7.50 | 7.28 | 7.34 | 7.34 | -1.74% | 9,759,612 |
| Aug 4, 2026 | 7.48 | 7.50 | 7.32 | 7.47 | 7.47 | -0.07% | 13,883,600 |
| Aug 3, 2026 | 7.65 | 7.65 | 7.44 | 7.48 | 7.48 | -0.86% | 5,785,225 |
| Jul 31, 2026 | 7.77 | 7.77 | 7.51 | 7.54 | 7.54 | -3.21% | 10,543,395 |
| Jul 30, 2026 | 7.74 | 7.79 | 7.63 | 7.79 | 7.79 | 1.30% | 6,243,488 |
| Jul 29, 2026 | 7.45 | 7.75 | 7.43 | 7.69 | 7.69 | 3.36% | 7,632,000 |
| Jul 28, 2026 | 7.34 | 7.49 | 7.34 | 7.44 | 7.44 | 1.92% | 3,678,685 |
| Jul 27, 2026 | 7.29 | 7.37 | 7.25 | 7.30 | 7.30 | 0.41% | 3,377,948 |
| Jul 24, 2026 | 7.39 | 7.39 | 7.18 | 7.27 | 7.27 | -0.82% | 7,447,616 |
| Jul 23, 2026 | 7.36 | 7.37 | 7.25 | 7.33 | 7.33 | 0.14% | 4,121,740 |
| Jul 22, 2026 | 7.37 | 7.37 | 7.22 | 7.32 | 7.32 | -0.68% | 10,868,473 |
| Jul 21, 2026 | 7.65 | 7.69 | 7.31 | 7.37 | 7.37 | -3.28% | 6,370,760 |
| Jul 20, 2026 | 7.60 | 7.64 | 7.45 | 7.62 | 7.62 | 0.13% | 4,710,300 |
| Jul 17, 2026 | 7.60 | 7.67 | 7.44 | 7.61 | 7.61 | 1.33% | 6,391,953 |
| Jul 16, 2026 | 7.54 | 7.59 | 7.47 | 7.51 | 7.51 | 0.67% | 5,149,226 |
| Jul 15, 2026 | 7.55 | 7.55 | 7.38 | 7.46 | 7.46 | -0.53% | 5,268,788 |
| Jul 14, 2026 | 7.45 | 7.52 | 7.37 | 7.50 | 7.50 | 1.49% | 9,104,255 |
| Jul 13, 2026 | 7.40 | 7.53 | 7.35 | 7.39 | 7.39 | 0.14% | 4,648,505 |
| Jul 10, 2026 | 7.39 | 7.46 | 7.25 | 7.38 | 7.38 | 0.68% | 8,253,887 |
| Jul 9, 2026 | 7.46 | 7.53 | 7.30 | 7.33 | 7.33 | -1.74% | 4,545,567 |
| Jul 8, 2026 | 7.45 | 7.66 | 7.38 | 7.46 | 7.46 | -1.58% | 11,399,850 |
| Jul 7, 2026 | 7.70 | 7.81 | 7.50 | 7.58 | 7.58 | -1.56% | 9,286,373 |
| Jul 6, 2026 | 7.35 | 7.75 | 7.32 | 7.70 | 7.70 | 4.48% | 13,630,870 |
| Jul 3, 2026 | 6.90 | 7.38 | 6.90 | 7.37 | 7.37 | 5.14% | 22,292,791 |
| Jul 2, 2026 | 6.76 | 7.02 | 6.76 | 7.01 | 7.01 | 3.85% | 7,922,185 |
| Jun 30, 2026 | 7.00 | 7.00 | 6.63 | 6.75 | 6.75 | -2.32% | 7,876,300 |
| Jun 29, 2026 | 6.72 | 7.04 | 6.66 | 6.91 | 6.91 | 2.67% | 9,744,490 |
| Jun 26, 2026 | 6.81 | 6.86 | 6.68 | 6.73 | 6.73 | -1.75% | 8,287,733 |
| Jun 25, 2026 | 6.77 | 6.92 | 6.71 | 6.85 | 6.85 | 2.09% | 12,293,572 |
| Jun 24, 2026 | 6.85 | 6.88 | 6.66 | 6.71 | 6.71 | -2.47% | 12,694,818 |
| Jun 23, 2026 | 6.84 | 6.90 | 6.78 | 6.88 | 6.88 | 0.58% | 6,100,400 |
| Jun 22, 2026 | 6.94 | 6.94 | 6.75 | 6.84 | 6.84 | -1.44% | 10,624,930 |
| Jun 18, 2026 | 7.14 | 7.18 | 6.84 | 6.94 | 6.94 | -2.66% | 17,210,910 |
| Jun 17, 2026 | 7.35 | 7.37 | 7.06 | 7.13 | 7.13 | -2.73% | 9,057,868 |
| Jun 16, 2026 | 7.44 | 7.44 | 7.29 | 7.33 | 7.33 | -1.08% | 4,073,300 |
| Jun 15, 2026 | 7.40 | 7.59 | 7.33 | 7.41 | 7.41 | 0.95% | 12,440,000 |
| Jun 12, 2026 | 7.40 | 7.43 | 7.30 | 7.34 | 7.34 | 0.55% | 7,996,211 |
| Jun 11, 2026 | 7.50 | 7.51 | 7.26 | 7.30 | 7.30 | -1.48% | 8,827,337 |
| Jun 10, 2026 | 7.40 | 7.48 | 7.19 | 7.41 | 7.41 | -0.54% | 13,642,553 |
| Jun 9, 2026 | 7.56 | 7.64 | 7.41 | 7.45 | 7.45 | - | 15,886,400 |
| Jun 8, 2026 | 7.98 | 8.26 | 7.88 | 8.00 | 7.45 | - | 32,592,820 |
| Jun 5, 2026 | 8.54 | 8.58 | 7.99 | 8.00 | 7.45 | -5.77% | 41,610,950 |
| Jun 4, 2026 | 8.50 | 8.66 | 8.41 | 8.49 | 7.91 | -0.93% | 23,026,310 |