Uni-President China Holdings Ltd (HKG:0220)
Hong Kong · Delayed Price · Currency is HKD 7.71
+0.04 (0.46%)
Oct 15, 2026, 11:24 AM HKT
HKG:0220 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 15, 2026 | 7.67 | 7.75 | 7.66 | 7.71 | 7.71 | 0.46% | 1,658,000 |
| 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 |
| Aug 24, 2026 | 7.91 | 7.91 | 7.74 | 7.86 | 7.86 | -0.63% | 8,647,977 |
| Aug 21, 2026 | 8.10 | 8.16 | 7.86 | 7.91 | 7.91 | -1.49% | 7,012,117 |
| Aug 20, 2026 | 7.90 | 8.09 | 7.82 | 8.03 | 8.03 | 2.23% | 8,025,845 |
| Aug 19, 2026 | 7.94 | 7.99 | 7.76 | 7.86 | 7.86 | -0.63% | 3,906,844 |
| Aug 18, 2026 | 7.86 | 7.95 | 7.77 | 7.91 | 7.91 | 0.64% | 4,540,159 |
| Aug 17, 2026 | 7.83 | 7.92 | 7.73 | 7.86 | 7.86 | 0.38% | 4,305,351 |
| 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 |