China Unicom (Hong Kong) Limited (HKG:0762)
Hong Kong · Delayed Price · Currency is HKD 10.40
+0.04 (0.39%)
Aug 22, 2025, 4:08 PM HKT
China Unicom (Hong Kong) Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 22, 2025 | 10.36 | 10.55 | 10.24 | 10.40 | 10.40 | 0.39% | 35,060,990 |
| Aug 21, 2025 | 10.10 | 10.48 | 10.01 | 10.36 | 10.36 | 3.39% | 48,984,925 |
| Aug 20, 2025 | 10.10 | 10.10 | 9.91 | 10.02 | 10.02 | -0.99% | 37,842,159 |
| Aug 19, 2025 | 10.25 | 10.33 | 10.08 | 10.12 | 10.12 | -0.98% | 34,660,704 |
| Aug 18, 2025 | 10.19 | 10.48 | 10.19 | 10.22 | 10.22 | 0.29% | 52,831,151 |
| Aug 15, 2025 | 10.18 | 10.35 | 10.13 | 10.19 | 10.19 | -0.78% | 37,139,610 |
| Aug 14, 2025 | 10.36 | 10.40 | 10.13 | 10.27 | 10.27 | 0.10% | 38,287,388 |
| Aug 13, 2025 | 10.29 | 10.52 | 9.90 | 10.26 | 10.26 | 0.69% | 103,180,981 |
| Aug 12, 2025 | 10.13 | 10.22 | 10.03 | 10.19 | 10.19 | 0.79% | 35,339,194 |
| Aug 11, 2025 | 9.82 | 10.17 | 9.80 | 10.11 | 10.11 | 2.02% | 58,871,273 |
| Aug 8, 2025 | 9.62 | 10.03 | 9.62 | 9.91 | 9.91 | 2.38% | 49,033,387 |
| Aug 7, 2025 | 9.74 | 9.80 | 9.56 | 9.68 | 9.68 | -0.10% | 27,418,203 |
| Aug 6, 2025 | 9.64 | 9.84 | 9.57 | 9.69 | 9.69 | 0.52% | 33,736,467 |
| Aug 5, 2025 | 9.64 | 9.70 | 9.51 | 9.64 | 9.64 | - | 30,710,666 |
| Aug 4, 2025 | 9.56 | 9.64 | 9.39 | 9.64 | 9.64 | 0.10% | 33,183,004 |
| Aug 1, 2025 | 9.74 | 10.08 | 9.60 | 9.63 | 9.63 | -1.33% | 58,233,820 |
| Jul 31, 2025 | 9.69 | 9.80 | 9.62 | 9.76 | 9.76 | 0.62% | 53,194,908 |
| Jul 30, 2025 | 9.61 | 9.82 | 9.52 | 9.70 | 9.70 | 0.94% | 49,011,145 |
| Jul 29, 2025 | 9.58 | 9.64 | 9.49 | 9.61 | 9.61 | 0.31% | 22,813,161 |
| Jul 28, 2025 | 9.49 | 9.66 | 9.38 | 9.58 | 9.58 | 1.38% | 52,912,063 |
| Jul 25, 2025 | 9.48 | 9.54 | 9.42 | 9.45 | 9.45 | -0.32% | 32,131,652 |
| Jul 24, 2025 | 9.44 | 9.54 | 9.41 | 9.48 | 9.48 | 0.42% | 27,565,803 |
| Jul 23, 2025 | 9.40 | 9.50 | 9.40 | 9.44 | 9.44 | 0.53% | 36,942,079 |
| Jul 22, 2025 | 9.29 | 9.42 | 9.29 | 9.39 | 9.39 | 0.97% | 33,984,606 |
| Jul 21, 2025 | 9.43 | 9.52 | 9.28 | 9.30 | 9.30 | -0.85% | 32,309,336 |
| Jul 18, 2025 | 9.26 | 9.41 | 9.22 | 9.38 | 9.38 | 1.52% | 52,720,870 |
| Jul 17, 2025 | 9.35 | 9.38 | 9.20 | 9.24 | 9.24 | -1.60% | 60,979,467 |
| Jul 16, 2025 | 9.33 | 9.47 | 9.30 | 9.39 | 9.39 | 0.64% | 32,962,385 |
| Jul 15, 2025 | 9.17 | 9.34 | 9.11 | 9.33 | 9.33 | 1.86% | 51,806,199 |
| Jul 14, 2025 | 9.10 | 9.24 | 9.09 | 9.16 | 9.16 | 0.44% | 35,137,029 |
| Jul 11, 2025 | 9.10 | 9.29 | 9.05 | 9.12 | 9.12 | 0.22% | 41,091,700 |
| Jul 10, 2025 | 9.12 | 9.19 | 9.03 | 9.10 | 9.10 | -0.22% | 48,096,404 |
| Jul 9, 2025 | 9.11 | 9.24 | 9.10 | 9.12 | 9.12 | -0.55% | 37,734,885 |
| Jul 8, 2025 | 9.24 | 9.27 | 9.10 | 9.17 | 9.17 | -0.76% | 38,325,570 |
| Jul 7, 2025 | 9.38 | 9.38 | 9.19 | 9.24 | 9.24 | -1.49% | 27,579,138 |
| Jul 4, 2025 | 9.35 | 9.52 | 9.28 | 9.38 | 9.38 | 0.32% | 24,392,161 |
| Jul 3, 2025 | 9.40 | 9.44 | 9.25 | 9.35 | 9.35 | -0.21% | 13,311,947 |
| Jul 2, 2025 | 9.34 | 9.42 | 9.30 | 9.37 | 9.37 | 0.75% | 17,123,512 |
| Jun 30, 2025 | 9.30 | 9.39 | 9.18 | 9.30 | 9.30 | 0.54% | 21,385,390 |
| Jun 27, 2025 | 9.26 | 9.39 | 9.17 | 9.25 | 9.25 | 0.22% | 26,897,624 |
| Jun 26, 2025 | 9.31 | 9.32 | 9.19 | 9.23 | 9.23 | -0.86% | 31,378,494 |
| Jun 25, 2025 | 9.40 | 9.45 | 9.25 | 9.31 | 9.31 | -0.43% | 30,557,639 |
| Jun 24, 2025 | 9.24 | 9.42 | 9.24 | 9.35 | 9.35 | 1.63% | 30,835,292 |
| Jun 23, 2025 | 9.20 | 9.29 | 9.12 | 9.20 | 9.20 | - | 23,615,289 |
| Jun 20, 2025 | 9.25 | 9.34 | 9.15 | 9.20 | 9.20 | - | 31,518,000 |
| Jun 19, 2025 | 9.42 | 9.44 | 9.13 | 9.20 | 9.20 | -2.65% | 41,618,142 |
| Jun 18, 2025 | 9.63 | 9.66 | 9.37 | 9.45 | 9.45 | -2.17% | 39,646,500 |
| Jun 17, 2025 | 9.73 | 9.92 | 9.60 | 9.66 | 9.66 | -0.51% | 60,009,250 |
| Jun 16, 2025 | 9.47 | 9.78 | 9.47 | 9.71 | 9.71 | 2.53% | 38,251,131 |
| Jun 13, 2025 | 9.40 | 9.62 | 9.35 | 9.47 | 9.47 | 1.18% | 56,319,929 |