China Unicom (Hong Kong) Limited (HKG:0762)
Hong Kong · Delayed Price · Currency is HKD 8.89
-0.06 (-0.67%)
At close: Dec 5, 2025
China Unicom (Hong Kong) Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 8.96 | 8.96 | 8.86 | 8.91 | - | -0.45% | 5,906,061 |
| Dec 4, 2025 | 9.04 | 9.05 | 8.92 | 8.95 | 8.95 | -0.67% | 25,787,470 |
| Dec 3, 2025 | 9.12 | 9.15 | 8.96 | 9.01 | 9.01 | -1.21% | 26,724,360 |
| Dec 2, 2025 | 9.08 | 9.21 | 9.03 | 9.12 | 9.12 | 1.11% | 34,889,720 |
| Dec 1, 2025 | 9.00 | 9.13 | 8.98 | 9.02 | 9.02 | 0.22% | 21,667,550 |
| Nov 28, 2025 | 9.10 | 9.10 | 8.96 | 9.00 | 9.00 | -0.77% | 26,408,110 |
| Nov 27, 2025 | 9.15 | 9.19 | 9.05 | 9.07 | 9.07 | -0.98% | 42,738,010 |
| Nov 26, 2025 | 9.17 | 9.22 | 9.15 | 9.16 | 9.16 | -0.11% | 29,346,010 |
| Nov 25, 2025 | 9.28 | 9.30 | 9.13 | 9.17 | 9.17 | -1.08% | 38,714,864 |
| Nov 24, 2025 | 9.22 | 9.28 | 9.14 | 9.27 | 9.27 | 0.65% | 38,857,334 |
| Nov 21, 2025 | 9.38 | 9.39 | 9.17 | 9.21 | 9.21 | -1.81% | 25,023,890 |
| Nov 20, 2025 | 9.40 | 9.41 | 9.31 | 9.38 | 9.38 | -0.11% | 25,637,620 |
| Nov 19, 2025 | 9.40 | 9.42 | 9.33 | 9.39 | 9.39 | -0.11% | 24,691,400 |
| Nov 18, 2025 | 9.50 | 9.50 | 9.36 | 9.40 | 9.40 | -1.16% | 16,342,010 |
| Nov 17, 2025 | 9.54 | 9.55 | 9.41 | 9.51 | 9.51 | -0.63% | 18,813,900 |
| Nov 14, 2025 | 9.62 | 9.64 | 9.51 | 9.57 | 9.57 | -1.14% | 15,818,010 |
| Nov 13, 2025 | 9.75 | 9.84 | 9.58 | 9.68 | 9.68 | -1.33% | 24,719,160 |
| Nov 12, 2025 | 9.90 | 9.90 | 9.65 | 9.81 | 9.81 | -0.41% | 32,552,280 |
| Nov 11, 2025 | 9.78 | 9.88 | 9.76 | 9.85 | 9.85 | 0.10% | 20,450,830 |
| Nov 10, 2025 | 9.85 | 9.92 | 9.74 | 9.84 | 9.84 | 0.10% | 26,907,100 |
| Nov 7, 2025 | 9.72 | 9.89 | 9.70 | 9.83 | 9.83 | 1.13% | 45,324,110 |
| Nov 6, 2025 | 9.68 | 9.87 | 9.62 | 9.72 | 9.72 | 1.04% | 39,201,060 |
| Nov 5, 2025 | 9.56 | 9.65 | 9.40 | 9.62 | 9.62 | 1.16% | 29,842,110 |
| Nov 4, 2025 | 9.32 | 9.63 | 9.32 | 9.51 | 9.51 | 1.17% | 42,750,780 |
| Nov 3, 2025 | 9.38 | 9.47 | 9.29 | 9.40 | 9.40 | 0.53% | 29,622,210 |
| Oct 31, 2025 | 9.29 | 9.40 | 9.16 | 9.35 | 9.35 | 0.75% | 32,208,560 |
| Oct 30, 2025 | 9.19 | 9.38 | 9.07 | 9.28 | 9.28 | 1.31% | 34,896,120 |
| Oct 28, 2025 | 9.32 | 9.32 | 9.14 | 9.16 | 9.16 | -1.29% | 25,693,970 |
| Oct 27, 2025 | 9.39 | 9.45 | 9.19 | 9.28 | 9.28 | -1.17% | 34,234,300 |
| Oct 24, 2025 | 9.36 | 9.46 | 9.32 | 9.39 | 9.39 | - | 20,431,620 |
| Oct 23, 2025 | 9.24 | 9.40 | 9.13 | 9.39 | 9.39 | 1.73% | 39,733,570 |
| Oct 22, 2025 | 9.22 | 9.28 | 9.12 | 9.23 | 9.23 | -0.32% | 24,446,700 |
| Oct 21, 2025 | 9.12 | 9.28 | 9.08 | 9.26 | 9.26 | 1.54% | 44,978,200 |
| Oct 20, 2025 | 9.13 | 9.15 | 9.04 | 9.12 | 9.12 | 0.88% | 19,735,900 |
| Oct 17, 2025 | 9.12 | 9.18 | 9.01 | 9.04 | 9.04 | -1.20% | 26,477,680 |
| Oct 16, 2025 | 8.96 | 9.17 | 8.94 | 9.15 | 9.15 | 2.01% | 27,269,610 |
| Oct 15, 2025 | 9.00 | 9.05 | 8.86 | 8.97 | 8.97 | 0.90% | 33,206,540 |
| Oct 14, 2025 | 8.86 | 8.96 | 8.80 | 8.89 | 8.89 | 0.68% | 40,230,950 |
| Oct 13, 2025 | 8.70 | 8.88 | 8.67 | 8.83 | 8.83 | -1.34% | 29,054,230 |
| Oct 10, 2025 | 8.87 | 8.99 | 8.76 | 8.95 | 8.95 | 1.36% | 27,743,860 |
| Oct 9, 2025 | 8.80 | 8.94 | 8.65 | 8.83 | 8.83 | 0.80% | 32,557,380 |
| Oct 8, 2025 | 8.83 | 8.85 | 8.63 | 8.76 | 8.76 | -0.79% | 10,548,860 |
| Oct 6, 2025 | 8.94 | 8.94 | 8.77 | 8.83 | 8.83 | -0.67% | 5,178,031 |
| Oct 3, 2025 | 8.99 | 8.99 | 8.80 | 8.89 | 8.89 | -0.67% | 7,871,397 |
| Oct 2, 2025 | 8.95 | 9.07 | 8.95 | 8.95 | 8.95 | 1.02% | 15,594,680 |
| Sep 30, 2025 | 8.83 | 8.90 | 8.64 | 8.86 | 8.86 | 0.34% | 45,590,310 |
| Sep 29, 2025 | 8.85 | 8.90 | 8.78 | 8.83 | 8.83 | 0.11% | 36,015,260 |
| Sep 26, 2025 | 8.95 | 8.96 | 8.74 | 8.82 | 8.82 | -1.45% | 42,541,200 |
| Sep 25, 2025 | 9.11 | 9.12 | 8.80 | 8.95 | 8.95 | -1.76% | 84,207,850 |
| Sep 24, 2025 | 9.16 | 9.20 | 9.06 | 9.11 | 9.11 | -0.55% | 28,086,060 |