Uni-President China Holdings Ltd (HKG:0220)
Hong Kong · Delayed Price · Currency is HKD 7.41
+0.07 (0.95%)
Jun 15, 2026, 4:09 PM HKT
HKG:0220 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 15, 2026 | 7.40 | 7.59 | 7.39 | 7.42 | - | 1.09% | 7,059,000 |
| 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 |
| Jun 3, 2026 | 8.73 | 8.73 | 8.40 | 8.57 | 7.98 | - | 20,811,670 |
| Jun 2, 2026 | 8.30 | 8.74 | 8.29 | 8.57 | 7.98 | 2.27% | 24,912,400 |
| Jun 1, 2026 | 7.87 | 8.40 | 7.87 | 8.38 | 7.80 | 6.62% | 18,935,640 |
| May 29, 2026 | 7.76 | 8.07 | 7.70 | 7.86 | 7.32 | 1.68% | 13,774,810 |
| May 28, 2026 | 7.80 | 7.80 | 7.53 | 7.73 | 7.20 | -0.13% | 12,276,940 |
| May 27, 2026 | 7.82 | 7.82 | 7.60 | 7.74 | 7.21 | 0.26% | 11,494,070 |
| May 26, 2026 | 7.73 | 7.90 | 7.70 | 7.72 | 7.19 | 0.92% | 9,782,725 |
| May 22, 2026 | 7.72 | 7.76 | 7.46 | 7.65 | 7.12 | -0.39% | 9,791,744 |
| May 21, 2026 | 7.77 | 7.86 | 7.67 | 7.68 | 7.15 | -1.16% | 5,594,417 |
| May 20, 2026 | 7.81 | 7.88 | 7.71 | 7.77 | 7.24 | -0.51% | 6,213,303 |
| May 19, 2026 | 7.80 | 8.04 | 7.80 | 7.81 | 7.27 | 0.13% | 12,663,050 |
| May 18, 2026 | 8.09 | 8.13 | 7.76 | 7.80 | 7.26 | -3.94% | 10,871,550 |
| May 15, 2026 | 8.00 | 8.22 | 8.00 | 8.12 | 7.56 | 1.50% | 15,022,000 |
| May 14, 2026 | 7.89 | 8.07 | 7.78 | 8.00 | 7.45 | 1.39% | 13,248,180 |
| May 13, 2026 | 7.85 | 7.93 | 7.78 | 7.89 | 7.35 | 0.90% | 5,575,265 |
| May 12, 2026 | 7.80 | 8.02 | 7.73 | 7.82 | 7.28 | 0.39% | 14,694,520 |
| May 11, 2026 | 7.85 | 7.91 | 7.70 | 7.79 | 7.25 | 0.26% | 11,203,380 |
| May 8, 2026 | 7.43 | 7.85 | 7.43 | 7.77 | 7.24 | 4.86% | 14,643,200 |
| May 7, 2026 | 7.52 | 7.65 | 7.41 | 7.41 | 6.90 | -1.33% | 9,261,540 |
| May 6, 2026 | 7.29 | 7.52 | 7.29 | 7.51 | 6.99 | 2.74% | 6,760,223 |
| May 5, 2026 | 7.33 | 7.35 | 7.20 | 7.31 | 6.81 | -0.27% | 9,595,372 |
| May 4, 2026 | 7.23 | 7.34 | 7.23 | 7.33 | 6.83 | 1.66% | 4,566,274 |
| Apr 30, 2026 | 7.60 | 7.60 | 7.20 | 7.21 | 6.71 | -4.63% | 12,780,920 |
| Apr 29, 2026 | 7.45 | 7.66 | 7.45 | 7.56 | 7.04 | 1.48% | 11,391,050 |
| Apr 28, 2026 | 7.48 | 7.55 | 7.32 | 7.45 | 6.94 | 0.40% | 14,766,010 |
| Apr 27, 2026 | 7.54 | 7.54 | 7.25 | 7.42 | 6.91 | -0.54% | 15,064,110 |
| Apr 24, 2026 | 7.62 | 7.70 | 7.41 | 7.46 | 6.95 | -2.10% | 20,392,270 |
| Apr 23, 2026 | 7.81 | 7.88 | 7.44 | 7.62 | 7.10 | -3.42% | 24,534,350 |
| Apr 22, 2026 | 7.88 | 7.98 | 7.81 | 7.89 | 7.35 | 0.64% | 8,339,761 |
| Apr 21, 2026 | 7.74 | 7.85 | 7.69 | 7.84 | 7.30 | 1.95% | 7,198,620 |
| Apr 20, 2026 | 7.73 | 7.80 | 7.66 | 7.69 | 7.16 | -0.13% | 6,644,000 |
| Apr 17, 2026 | 7.92 | 7.92 | 7.70 | 7.70 | 7.17 | -1.91% | 7,212,310 |
| Apr 16, 2026 | 8.00 | 8.00 | 7.80 | 7.85 | 7.31 | -0.38% | 7,728,696 |
| Apr 15, 2026 | 8.02 | 8.02 | 7.82 | 7.88 | 7.34 | -0.76% | 11,719,360 |
| Apr 14, 2026 | 8.04 | 8.14 | 7.91 | 7.94 | 7.39 | -1.73% | 6,583,340 |
| Apr 13, 2026 | 8.09 | 8.14 | 8.04 | 8.08 | 7.52 | -0.12% | 4,830,650 |
| Apr 10, 2026 | 8.19 | 8.25 | 8.07 | 8.09 | 7.53 | -0.86% | 4,464,978 |
| Apr 9, 2026 | 8.06 | 8.17 | 8.01 | 8.16 | 7.60 | 1.24% | 9,010,192 |
| Apr 8, 2026 | 8.11 | 8.18 | 8.04 | 8.06 | 7.51 | -0.74% | 5,800,472 |
| Apr 2, 2026 | 7.95 | 8.12 | 7.95 | 8.12 | 7.56 | 1.50% | 6,518,291 |
| Apr 1, 2026 | 7.89 | 8.09 | 7.88 | 8.00 | 7.45 | 1.65% | 3,623,126 |
| Mar 31, 2026 | 7.86 | 7.96 | 7.75 | 7.87 | 7.33 | -0.13% | 7,151,447 |