Haitong Unitrust International Financial Leasing Co., Ltd. (HKG:1905)
Hong Kong · Delayed Price · Currency is HKD 1.025
+0.055 (5.67%)
Sep 30, 2026, 4:08 PM HKT
HKG:1905 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 30, 2026 | 0.99 | 1.03 | 0.99 | 1.03 | 1.03 | 5.67% | 4,726,500 |
| Sep 29, 2026 | 1.00 | 1.01 | 0.97 | 0.97 | 0.97 | -3.00% | 1,943,126 |
| Sep 28, 2026 | 0.97 | 1.00 | 0.97 | 1.00 | 1.00 | 4.71% | 1,436,000 |
| Sep 25, 2026 | 0.97 | 0.97 | 0.96 | 0.96 | 0.96 | -1.55% | 590,404 |
| Sep 24, 2026 | 0.98 | 0.98 | 0.97 | 0.97 | 0.97 | 0.52% | 570,000 |
| Sep 23, 2026 | 0.99 | 1.00 | 0.96 | 0.97 | 0.97 | -2.53% | 2,210,000 |
| Sep 22, 2026 | 0.98 | 1.01 | 0.97 | 0.99 | 0.99 | 1.54% | 1,922,000 |
| Sep 21, 2026 | 0.96 | 0.98 | 0.96 | 0.98 | 0.98 | 3.72% | 1,206,000 |
| Sep 18, 2026 | 0.96 | 0.97 | 0.94 | 0.94 | 0.94 | -3.09% | 1,146,000 |
| Sep 17, 2026 | 0.96 | 0.98 | 0.94 | 0.97 | 0.97 | 1.04% | 1,992,000 |
| Sep 16, 2026 | 0.99 | 1.00 | 0.95 | 0.96 | 0.96 | -1.54% | 1,612,142 |
| Sep 15, 2026 | 1.04 | 1.04 | 0.97 | 0.98 | 0.98 | -3.60% | 7,086,000 |
| Sep 14, 2026 | 1.03 | 1.06 | 1.03 | 1.06 | 1.01 | 2.91% | 3,065,571 |
| Sep 11, 2026 | 1.01 | 1.04 | 1.01 | 1.03 | 0.98 | 0.98% | 4,476,000 |
| Sep 10, 2026 | 1.01 | 1.03 | 0.99 | 1.02 | 0.97 | - | 5,380,000 |
| Sep 9, 2026 | 0.98 | 1.04 | 0.97 | 1.02 | 0.97 | 4.08% | 6,822,000 |
| Sep 8, 2026 | 1.04 | 1.05 | 0.96 | 0.98 | 0.94 | -5.77% | 17,368,000 |
| Sep 7, 2026 | 1.16 | 1.16 | 1.03 | 1.04 | 0.99 | -9.96% | 9,256,928 |
| Sep 4, 2026 | 1.17 | 1.19 | 1.14 | 1.16 | 1.10 | -0.43% | 4,961,000 |
| Sep 3, 2026 | 1.10 | 1.17 | 1.10 | 1.16 | 1.11 | 6.42% | 10,680,371 |
| Sep 2, 2026 | 1.08 | 1.10 | 1.07 | 1.09 | 1.04 | 0.46% | 2,558,000 |
| Sep 1, 2026 | 1.06 | 1.09 | 1.05 | 1.09 | 1.04 | 2.36% | 5,404,000 |
| Aug 31, 2026 | 1.08 | 1.08 | 1.05 | 1.06 | 1.01 | -0.93% | 4,336,000 |
| Aug 28, 2026 | 1.08 | 1.09 | 1.05 | 1.07 | 1.02 | -0.93% | 5,484,284 |
| Aug 27, 2026 | 1.08 | 1.11 | 1.07 | 1.08 | 1.03 | 1.41% | 6,590,000 |
| Aug 26, 2026 | 1.06 | 1.11 | 1.06 | 1.07 | 1.02 | 0.95% | 5,928,357 |
| Aug 25, 2026 | 1.02 | 1.08 | 1.02 | 1.06 | 1.01 | 0.96% | 6,630,000 |
| Aug 24, 2026 | 1.04 | 1.05 | 1.00 | 1.05 | 1.00 | 1.46% | 4,614,000 |
| Aug 21, 2026 | 1.06 | 1.06 | 1.03 | 1.03 | 0.98 | -2.37% | 5,232,000 |
| Aug 20, 2026 | 1.02 | 1.07 | 1.00 | 1.06 | 1.01 | 4.46% | 13,766,000 |
| Aug 19, 2026 | 0.98 | 1.04 | 0.97 | 1.01 | 0.96 | 3.06% | 23,765,071 |
| Aug 18, 2026 | 0.95 | 1.00 | 0.95 | 0.98 | 0.94 | 5.38% | 17,890,000 |
| Aug 17, 2026 | 0.92 | 1.03 | 0.92 | 0.93 | 0.89 | 2.20% | 17,814,000 |
| Aug 14, 2026 | 0.88 | 0.95 | 0.85 | 0.91 | 0.87 | 9.64% | 32,884,000 |
| Aug 13, 2026 | 0.79 | 0.84 | 0.79 | 0.83 | 0.79 | 4.40% | 5,260,000 |
| Aug 12, 2026 | 0.78 | 0.81 | 0.78 | 0.80 | 0.76 | 1.92% | 3,903,982 |
| Aug 11, 2026 | 0.78 | 0.79 | 0.78 | 0.78 | 0.74 | 0.65% | 3,044,000 |
| Aug 10, 2026 | 0.78 | 0.78 | 0.77 | 0.78 | 0.74 | 0.65% | 916,000 |
| Aug 7, 2026 | 0.77 | 0.77 | 0.76 | 0.77 | 0.73 | 0.65% | 698,000 |
| Aug 6, 2026 | 0.78 | 0.79 | 0.77 | 0.77 | 0.73 | -1.29% | 3,554,000 |
| Aug 5, 2026 | 0.78 | 0.79 | 0.77 | 0.78 | 0.74 | -1.27% | 924,757 |
| Aug 4, 2026 | 0.78 | 0.79 | 0.78 | 0.79 | 0.75 | - | 390,813 |
| Aug 3, 2026 | 0.78 | 0.80 | 0.78 | 0.79 | 0.75 | 0.64% | 1,428,000 |
| Jul 31, 2026 | 0.76 | 0.78 | 0.76 | 0.78 | 0.74 | 1.30% | 860,000 |
| Jul 30, 2026 | 0.75 | 0.77 | 0.75 | 0.77 | 0.73 | 1.32% | 1,214,000 |
| Jul 29, 2026 | 0.76 | 0.76 | 0.75 | 0.76 | 0.73 | - | 624,000 |
| Jul 28, 2026 | 0.75 | 0.76 | 0.75 | 0.76 | 0.73 | - | 174,000 |
| Jul 27, 2026 | 0.76 | 0.76 | 0.75 | 0.76 | 0.73 | - | 110,000 |
| Jul 24, 2026 | 0.75 | 0.76 | 0.75 | 0.76 | 0.73 | 2.70% | 72,000 |
| Jul 23, 2026 | 0.74 | 0.75 | 0.74 | 0.74 | 0.71 | -1.33% | 696,000 |