Uni-President China Holdings Ltd (HKG:0220)
Hong Kong · Delayed Price · Currency is HKD 8.08
+0.02 (0.19%)
Nov 4, 2026, 3:55 PM HKT
HKG:0220 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 4, 2026 | 7.95 | 8.15 | 7.95 | 8.08 | 8.08 | 0.19% | 9,129,586 |
| Nov 3, 2026 | 7.86 | 8.07 | 7.86 | 8.07 | 8.07 | 1.57% | 9,289,628 |
| Nov 2, 2026 | 7.84 | 7.99 | 7.80 | 7.94 | 7.94 | 1.34% | 6,652,100 |
| Oct 30, 2026 | 7.47 | 7.88 | 7.46 | 7.84 | 7.84 | 4.82% | 15,837,773 |
| Oct 29, 2026 | 7.50 | 7.55 | 7.41 | 7.48 | 7.48 | -0.27% | 1,891,022 |
| Oct 28, 2026 | 7.64 | 7.64 | 7.43 | 7.50 | 7.50 | -1.77% | 3,461,000 |
| Oct 27, 2026 | 7.66 | 7.72 | 7.57 | 7.63 | 7.63 | -0.97% | 6,524,373 |
| Oct 26, 2026 | 7.66 | 7.78 | 7.64 | 7.71 | 7.71 | 0.78% | 3,938,140 |
| Oct 23, 2026 | 7.58 | 7.74 | 7.52 | 7.65 | 7.65 | 0.79% | 5,992,200 |
| Oct 22, 2026 | 7.57 | 7.71 | 7.47 | 7.59 | 7.59 | 0.60% | 9,129,506 |
| Oct 21, 2026 | 7.65 | 7.65 | 7.45 | 7.54 | 7.54 | -1.18% | 6,507,000 |
| Oct 20, 2026 | 7.63 | 7.80 | 7.54 | 7.63 | 7.63 | -0.72% | 12,305,232 |
| Oct 16, 2026 | 7.71 | 7.76 | 7.65 | 7.69 | 7.69 | -0.19% | 5,355,016 |
| Oct 15, 2026 | 7.67 | 7.75 | 7.63 | 7.70 | 7.70 | 0.39% | 8,007,000 |
| Oct 14, 2026 | 7.60 | 7.70 | 7.52 | 7.67 | 7.67 | 0.92% | 4,544,200 |
| Oct 13, 2026 | 7.64 | 7.70 | 7.50 | 7.60 | 7.60 | -0.33% | 4,288,154 |
| Oct 12, 2026 | 7.70 | 7.77 | 7.57 | 7.63 | 7.63 | -0.52% | 11,012,380 |
| Oct 9, 2026 | 7.34 | 7.69 | 7.34 | 7.67 | 7.67 | 4.07% | 11,950,529 |
| Oct 8, 2026 | 7.18 | 7.43 | 7.18 | 7.37 | 7.37 | 2.51% | 13,359,221 |
| Oct 7, 2026 | 7.05 | 7.21 | 6.95 | 7.19 | 7.19 | 2.50% | 5,607,454 |
| Oct 6, 2026 | 7.00 | 7.02 | 6.93 | 7.01 | 7.01 | 0.72% | 4,655,000 |
| Oct 5, 2026 | 6.91 | 7.00 | 6.90 | 6.96 | 6.96 | 0.43% | 3,130,410 |
| Oct 2, 2026 | 7.00 | 7.00 | 6.81 | 6.93 | 6.93 | -1.00% | 4,987,965 |
| Sep 30, 2026 | 6.96 | 7.05 | 6.84 | 7.00 | 7.00 | 0.94% | 4,963,425 |
| Sep 29, 2026 | 6.99 | 6.99 | 6.89 | 6.94 | 6.94 | -0.72% | 2,750,890 |
| Sep 28, 2026 | 6.95 | 7.00 | 6.87 | 6.99 | 6.99 | 1.75% | 2,229,458 |
| Sep 25, 2026 | 6.95 | 6.95 | 6.78 | 6.87 | 6.87 | -1.15% | 1,399,678 |
| Sep 24, 2026 | 6.96 | 6.98 | 6.89 | 6.95 | 6.95 | 0.07% | 1,735,700 |
| Sep 23, 2026 | 6.93 | 6.96 | 6.86 | 6.94 | 6.94 | 1.02% | 3,936,316 |
| Sep 22, 2026 | 7.02 | 7.02 | 6.82 | 6.87 | 6.87 | -2.21% | 5,481,649 |
| Sep 21, 2026 | 6.95 | 7.04 | 6.86 | 7.03 | 7.03 | 1.22% | 9,770,116 |
| Sep 18, 2026 | 7.07 | 7.08 | 6.89 | 6.94 | 6.94 | -0.79% | 6,341,082 |
| Sep 17, 2026 | 7.16 | 7.19 | 6.95 | 7.00 | 7.00 | -1.76% | 4,675,614 |
| Sep 16, 2026 | 7.11 | 7.17 | 7.05 | 7.12 | 7.12 | 0.28% | 9,347,127 |
| Sep 15, 2026 | 7.11 | 7.18 | 7.05 | 7.10 | 7.10 | -0.07% | 8,500,968 |
| Sep 14, 2026 | 7.30 | 7.30 | 7.04 | 7.11 | 7.11 | -4.57% | 6,697,438 |
| Sep 11, 2026 | 7.18 | 7.45 | 7.04 | 7.45 | 7.45 | 3.69% | 18,665,169 |
| Sep 10, 2026 | 7.30 | 7.30 | 7.02 | 7.18 | 7.18 | -1.51% | 17,469,513 |
| Sep 9, 2026 | 7.47 | 7.47 | 7.18 | 7.29 | 7.29 | -2.08% | 22,575,377 |
| Sep 8, 2026 | 7.50 | 7.55 | 7.39 | 7.45 | 7.45 | -0.73% | 6,268,000 |
| Sep 7, 2026 | 7.55 | 7.57 | 7.43 | 7.50 | 7.50 | 0.67% | 2,763,317 |
| Sep 4, 2026 | 7.45 | 7.53 | 7.40 | 7.45 | 7.45 | 0.40% | 7,832,373 |
| Sep 3, 2026 | 7.50 | 7.53 | 7.37 | 7.42 | 7.42 | -0.87% | 9,312,082 |
| Sep 2, 2026 | 7.40 | 7.50 | 7.40 | 7.49 | 7.49 | 1.35% | 6,656,900 |
| Sep 1, 2026 | 7.41 | 7.55 | 7.30 | 7.39 | 7.39 | -0.47% | 7,100,648 |
| Aug 31, 2026 | 7.55 | 7.55 | 7.37 | 7.42 | 7.42 | -1.07% | 7,822,476 |
| Aug 28, 2026 | 7.49 | 7.55 | 7.41 | 7.50 | 7.50 | 0.40% | 3,973,135 |
| Aug 27, 2026 | 7.70 | 7.70 | 7.46 | 7.47 | 7.47 | -2.42% | 5,087,545 |
| Aug 26, 2026 | 7.78 | 7.80 | 7.64 | 7.66 | 7.66 | -1.61% | 8,084,400 |
| Aug 25, 2026 | 7.86 | 7.88 | 7.68 | 7.78 | 7.78 | -1.02% | 3,323,907 |