China Unicom (Hong Kong) Limited (HKG:0762)
Hong Kong · Delayed Price · Currency is HKD 8.16
-0.04 (-0.49%)
Dec 24, 2025, 12:08 PM HKT
China Unicom (Hong Kong) Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 24, 2025 | 8.25 | 8.25 | 8.11 | 8.16 | 8.16 | -0.49% | 38,983,741 |
| Dec 23, 2025 | 8.39 | 8.46 | 8.16 | 8.20 | 8.20 | -2.03% | 74,029,000 |
| Dec 22, 2025 | 8.46 | 8.52 | 8.32 | 8.37 | 8.37 | -0.48% | 44,539,010 |
| Dec 19, 2025 | 8.39 | 8.50 | 8.36 | 8.41 | 8.41 | 0.36% | 51,959,920 |
| Dec 18, 2025 | 8.39 | 8.40 | 8.32 | 8.38 | 8.38 | -0.48% | 44,514,040 |
| Dec 17, 2025 | 8.49 | 8.49 | 8.36 | 8.42 | 8.42 | -0.47% | 45,805,790 |
| Dec 16, 2025 | 8.51 | 8.55 | 8.43 | 8.46 | 8.46 | -0.59% | 20,608,448 |
| Dec 15, 2025 | 8.60 | 8.65 | 8.41 | 8.51 | 8.51 | -1.05% | 63,002,740 |
| Dec 12, 2025 | 8.58 | 8.64 | 8.55 | 8.60 | 8.60 | 0.58% | 30,459,520 |
| Dec 11, 2025 | 8.69 | 8.70 | 8.50 | 8.55 | 8.55 | -1.04% | 26,627,680 |
| Dec 10, 2025 | 8.72 | 8.75 | 8.57 | 8.64 | 8.64 | -1.26% | 37,378,540 |
| Dec 9, 2025 | 8.78 | 8.78 | 8.66 | 8.75 | 8.75 | - | 24,298,330 |
| Dec 8, 2025 | 8.90 | 8.92 | 8.73 | 8.75 | 8.75 | -1.57% | 39,904,910 |
| Dec 5, 2025 | 8.96 | 8.96 | 8.83 | 8.89 | 8.89 | -0.67% | 41,514,270 |
| 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 |