Uni-President China Holdings Ltd (HKG:0220)
Hong Kong · Delayed Price · Currency is HKD 7.72
+0.07 (0.92%)
May 26, 2026, 4:08 PM HKT
HKG:0220 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 26, 2026 | 7.73 | 7.90 | 7.70 | 7.72 | 7.72 | 0.92% | 9,782,725 |
| May 22, 2026 | 7.72 | 7.76 | 7.46 | 7.65 | 7.65 | -0.39% | 9,791,744 |
| May 21, 2026 | 7.77 | 7.86 | 7.67 | 7.68 | 7.68 | -1.16% | 5,594,417 |
| May 20, 2026 | 7.81 | 7.88 | 7.71 | 7.77 | 7.77 | -0.51% | 6,213,303 |
| May 19, 2026 | 7.80 | 8.04 | 7.80 | 7.81 | 7.81 | 0.13% | 12,663,055 |
| May 18, 2026 | 8.09 | 8.13 | 7.76 | 7.80 | 7.80 | -3.94% | 10,871,550 |
| May 15, 2026 | 8.00 | 8.22 | 8.00 | 8.12 | 8.12 | 1.50% | 15,022,000 |
| May 14, 2026 | 7.89 | 8.07 | 7.78 | 8.00 | 8.00 | 1.39% | 13,248,185 |
| May 13, 2026 | 7.85 | 7.93 | 7.78 | 7.89 | 7.89 | 0.90% | 5,575,265 |
| May 12, 2026 | 7.80 | 8.02 | 7.73 | 7.82 | 7.82 | 0.39% | 14,694,520 |
| May 11, 2026 | 7.85 | 7.91 | 7.70 | 7.79 | 7.79 | 0.26% | 11,203,385 |
| May 8, 2026 | 7.43 | 7.85 | 7.43 | 7.77 | 7.77 | 4.86% | 14,643,200 |
| May 7, 2026 | 7.52 | 7.65 | 7.41 | 7.41 | 7.41 | -1.33% | 9,261,540 |
| May 6, 2026 | 7.29 | 7.52 | 7.29 | 7.51 | 7.51 | 2.74% | 6,760,223 |
| May 5, 2026 | 7.33 | 7.35 | 7.20 | 7.31 | 7.31 | -0.27% | 9,595,372 |
| May 4, 2026 | 7.23 | 7.34 | 7.23 | 7.33 | 7.33 | 1.66% | 4,566,274 |
| Apr 30, 2026 | 7.60 | 7.60 | 7.20 | 7.21 | 7.21 | -4.63% | 12,780,926 |
| Apr 29, 2026 | 7.45 | 7.66 | 7.45 | 7.56 | 7.56 | 1.48% | 11,391,050 |
| Apr 28, 2026 | 7.48 | 7.55 | 7.32 | 7.45 | 7.45 | 0.40% | 14,766,018 |
| Apr 27, 2026 | 7.54 | 7.54 | 7.25 | 7.42 | 7.42 | -0.54% | 15,064,119 |
| Apr 24, 2026 | 7.62 | 7.70 | 7.41 | 7.46 | 7.46 | -2.10% | 20,392,270 |
| Apr 23, 2026 | 7.81 | 7.88 | 7.44 | 7.62 | 7.62 | -3.42% | 24,534,350 |
| Apr 22, 2026 | 7.88 | 7.98 | 7.81 | 7.89 | 7.89 | 0.64% | 8,339,761 |
| Apr 21, 2026 | 7.74 | 7.85 | 7.69 | 7.84 | 7.84 | 1.95% | 7,198,620 |
| Apr 20, 2026 | 7.73 | 7.80 | 7.66 | 7.69 | 7.69 | -0.13% | 6,644,000 |
| Apr 17, 2026 | 7.92 | 7.92 | 7.70 | 7.70 | 7.70 | -1.91% | 7,212,310 |
| Apr 16, 2026 | 8.00 | 8.00 | 7.80 | 7.85 | 7.85 | -0.38% | 7,728,696 |
| Apr 15, 2026 | 8.02 | 8.02 | 7.82 | 7.88 | 7.88 | -0.76% | 11,719,366 |
| Apr 14, 2026 | 8.04 | 8.14 | 7.91 | 7.94 | 7.94 | -1.73% | 6,583,340 |
| Apr 13, 2026 | 8.09 | 8.14 | 8.04 | 8.08 | 8.08 | -0.12% | 4,830,650 |
| Apr 10, 2026 | 8.19 | 8.25 | 8.07 | 8.09 | 8.09 | -0.86% | 4,464,978 |
| Apr 9, 2026 | 8.06 | 8.17 | 8.01 | 8.16 | 8.16 | 1.24% | 9,010,192 |
| Apr 8, 2026 | 8.11 | 8.18 | 8.04 | 8.06 | 8.06 | -0.74% | 5,800,472 |
| Apr 2, 2026 | 7.95 | 8.12 | 7.95 | 8.12 | 8.12 | 1.50% | 6,518,291 |
| Apr 1, 2026 | 7.89 | 8.09 | 7.88 | 8.00 | 8.00 | 1.65% | 3,623,126 |
| Mar 31, 2026 | 7.86 | 7.96 | 7.75 | 7.87 | 7.87 | -0.13% | 7,151,447 |
| Mar 30, 2026 | 7.78 | 8.00 | 7.78 | 7.88 | 7.88 | 0.77% | 7,194,202 |
| Mar 27, 2026 | 7.71 | 7.90 | 7.71 | 7.82 | 7.82 | 1.43% | 3,752,234 |
| Mar 26, 2026 | 7.89 | 7.95 | 7.69 | 7.71 | 7.71 | -2.28% | 8,253,090 |
| Mar 25, 2026 | 7.72 | 7.90 | 7.72 | 7.89 | 7.89 | 2.20% | 5,547,030 |
| Mar 24, 2026 | 7.55 | 7.81 | 7.55 | 7.72 | 7.72 | 2.39% | 8,272,741 |
| Mar 23, 2026 | 7.76 | 7.76 | 7.51 | 7.54 | 7.54 | -2.33% | 9,347,458 |
| Mar 20, 2026 | 7.81 | 7.81 | 7.70 | 7.72 | 7.72 | 0.26% | 8,504,704 |
| Mar 19, 2026 | 7.81 | 7.94 | 7.69 | 7.70 | 7.70 | -2.04% | 8,009,025 |
| Mar 18, 2026 | 8.00 | 8.00 | 7.81 | 7.86 | 7.86 | -1.26% | 8,160,492 |
| Mar 17, 2026 | 8.00 | 8.10 | 7.94 | 7.96 | 7.96 | -0.38% | 7,463,079 |
| Mar 16, 2026 | 8.09 | 8.09 | 7.95 | 7.99 | 7.99 | 0.38% | 9,360,114 |
| Mar 13, 2026 | 8.13 | 8.19 | 7.93 | 7.96 | 7.96 | -1.85% | 7,149,542 |
| Mar 12, 2026 | 8.25 | 8.35 | 8.08 | 8.11 | 8.11 | -0.25% | 7,179,931 |
| Mar 11, 2026 | 8.00 | 8.23 | 7.95 | 8.13 | 8.13 | 1.63% | 9,023,342 |