Haitong Unitrust International Financial Leasing Co., Ltd. (HKG:1905)
Hong Kong · Delayed Price · Currency is HKD 1.015
+0.035 (3.57%)
Sep 9, 2026, 3:34 PM HKT
HKG:1905 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 9, 2026 | 0.98 | 1.04 | 0.97 | 1.03 | - | 5.10% | 3,312,000 |
| Sep 8, 2026 | 1.04 | 1.05 | 0.96 | 0.98 | 0.98 | -5.77% | 17,368,000 |
| Sep 7, 2026 | 1.16 | 1.16 | 1.03 | 1.04 | 1.04 | -9.96% | 9,256,928 |
| Sep 4, 2026 | 1.17 | 1.19 | 1.14 | 1.16 | 1.16 | -0.43% | 4,961,000 |
| Sep 3, 2026 | 1.10 | 1.17 | 1.10 | 1.16 | 1.16 | 6.42% | 10,680,371 |
| Sep 2, 2026 | 1.08 | 1.10 | 1.07 | 1.09 | 1.09 | 0.46% | 2,558,000 |
| Sep 1, 2026 | 1.06 | 1.09 | 1.05 | 1.09 | 1.09 | 2.36% | 5,404,000 |
| Aug 31, 2026 | 1.08 | 1.08 | 1.05 | 1.06 | 1.06 | -0.93% | 4,336,000 |
| Aug 28, 2026 | 1.08 | 1.09 | 1.05 | 1.07 | 1.07 | -0.93% | 5,484,284 |
| Aug 27, 2026 | 1.08 | 1.11 | 1.07 | 1.08 | 1.08 | 1.41% | 6,590,000 |
| Aug 26, 2026 | 1.06 | 1.11 | 1.06 | 1.07 | 1.07 | 0.95% | 5,928,357 |
| Aug 25, 2026 | 1.02 | 1.08 | 1.02 | 1.06 | 1.06 | 0.96% | 6,630,000 |
| Aug 24, 2026 | 1.04 | 1.05 | 1.00 | 1.05 | 1.05 | 1.46% | 4,614,000 |
| Aug 21, 2026 | 1.06 | 1.06 | 1.03 | 1.03 | 1.03 | -2.37% | 5,232,000 |
| Aug 20, 2026 | 1.02 | 1.07 | 1.00 | 1.06 | 1.06 | 4.46% | 13,766,000 |
| Aug 19, 2026 | 0.98 | 1.04 | 0.97 | 1.01 | 1.01 | 3.06% | 23,765,071 |
| Aug 18, 2026 | 0.95 | 1.00 | 0.95 | 0.98 | 0.98 | 5.38% | 17,890,000 |
| Aug 17, 2026 | 0.92 | 1.03 | 0.92 | 0.93 | 0.93 | 2.20% | 17,814,000 |
| Aug 14, 2026 | 0.88 | 0.95 | 0.85 | 0.91 | 0.91 | 9.64% | 32,884,000 |
| Aug 13, 2026 | 0.79 | 0.84 | 0.79 | 0.83 | 0.83 | 4.40% | 5,260,000 |
| Aug 12, 2026 | 0.78 | 0.81 | 0.78 | 0.80 | 0.80 | 1.92% | 3,903,982 |
| Aug 11, 2026 | 0.78 | 0.79 | 0.78 | 0.78 | 0.78 | 0.65% | 3,044,000 |
| Aug 10, 2026 | 0.78 | 0.78 | 0.77 | 0.78 | 0.78 | 0.65% | 916,000 |
| Aug 7, 2026 | 0.77 | 0.77 | 0.76 | 0.77 | 0.77 | 0.65% | 698,000 |
| Aug 6, 2026 | 0.78 | 0.79 | 0.77 | 0.77 | 0.77 | -1.29% | 3,554,000 |
| Aug 5, 2026 | 0.78 | 0.79 | 0.77 | 0.78 | 0.78 | -1.27% | 924,757 |
| Aug 4, 2026 | 0.78 | 0.79 | 0.78 | 0.79 | 0.79 | - | 390,813 |
| Aug 3, 2026 | 0.78 | 0.80 | 0.78 | 0.79 | 0.79 | 0.64% | 1,428,000 |
| Jul 31, 2026 | 0.76 | 0.78 | 0.76 | 0.78 | 0.78 | 1.30% | 860,000 |
| Jul 30, 2026 | 0.75 | 0.77 | 0.75 | 0.77 | 0.77 | 1.32% | 1,214,000 |
| Jul 29, 2026 | 0.76 | 0.76 | 0.75 | 0.76 | 0.76 | - | 624,000 |
| Jul 28, 2026 | 0.75 | 0.76 | 0.75 | 0.76 | 0.76 | - | 174,000 |
| Jul 27, 2026 | 0.76 | 0.76 | 0.75 | 0.76 | 0.76 | - | 110,000 |
| Jul 24, 2026 | 0.75 | 0.76 | 0.75 | 0.76 | 0.76 | 2.70% | 72,000 |
| Jul 23, 2026 | 0.74 | 0.75 | 0.74 | 0.74 | 0.74 | -1.33% | 696,000 |
| Jul 22, 2026 | 0.75 | 0.75 | 0.75 | 0.75 | 0.75 | -1.32% | 420,000 |
| Jul 21, 2026 | 0.75 | 0.76 | 0.75 | 0.76 | 0.76 | - | 890,000 |
| Jul 20, 2026 | 0.74 | 0.76 | 0.74 | 0.76 | 0.76 | 1.33% | 722,000 |
| Jul 17, 2026 | 0.75 | 0.76 | 0.74 | 0.75 | 0.75 | -1.32% | 706,000 |
| Jul 16, 2026 | 0.75 | 0.76 | 0.74 | 0.76 | 0.76 | 1.33% | 830,000 |
| Jul 15, 2026 | 0.75 | 0.76 | 0.75 | 0.75 | 0.75 | - | 572,000 |
| Jul 14, 2026 | 0.74 | 0.75 | 0.73 | 0.75 | 0.75 | 2.74% | 1,008,000 |
| Jul 13, 2026 | 0.73 | 0.74 | 0.72 | 0.73 | 0.73 | -1.35% | 2,220,000 |
| Jul 10, 2026 | 0.75 | 0.75 | 0.74 | 0.74 | 0.74 | -1.33% | 696,000 |
| Jul 9, 2026 | 0.74 | 0.75 | 0.74 | 0.75 | 0.75 | 2.74% | 416,000 |
| Jul 8, 2026 | 0.73 | 0.74 | 0.73 | 0.73 | 0.73 | - | 942,000 |
| Jul 7, 2026 | 0.72 | 0.73 | 0.72 | 0.73 | 0.73 | - | 658,000 |
| Jul 6, 2026 | 0.74 | 0.74 | 0.72 | 0.73 | 0.73 | - | 1,462,000 |
| Jul 3, 2026 | 0.73 | 0.74 | 0.73 | 0.73 | 0.73 | 1.39% | 948,000 |
| Jul 2, 2026 | 0.72 | 0.74 | 0.72 | 0.72 | 0.72 | - | 594,000 |