United Strength Power Holdings Limited (HKG:2337)
Hong Kong · Delayed Price · Currency is HKD 1.130
+0.020 (1.80%)
May 8, 2026, 4:08 PM HKT
HKG:2337 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 8, 2026 | 1.10 | 1.14 | 1.07 | 1.13 | 1.13 | 1.80% | 570,000 |
| May 7, 2026 | 1.09 | 1.13 | 1.03 | 1.11 | 1.11 | 2.78% | 329,000 |
| May 6, 2026 | 1.11 | 1.11 | 1.04 | 1.08 | 1.08 | -2.70% | 349,000 |
| May 5, 2026 | 1.12 | 1.12 | 1.10 | 1.11 | 1.11 | -0.89% | 284,000 |
| May 4, 2026 | 1.12 | 1.15 | 1.10 | 1.12 | 1.12 | - | 267,000 |
| Apr 30, 2026 | 1.17 | 1.17 | 1.04 | 1.12 | 1.12 | -5.88% | 287,000 |
| Apr 29, 2026 | 1.12 | 1.19 | 1.08 | 1.19 | 1.19 | 6.25% | 308,000 |
| Apr 28, 2026 | 1.07 | 1.12 | 1.07 | 1.12 | 1.12 | 6.67% | 231,000 |
| Apr 27, 2026 | 1.11 | 1.11 | 1.05 | 1.05 | 1.05 | -4.55% | 242,000 |
| Apr 24, 2026 | 1.12 | 1.12 | 1.06 | 1.10 | 1.10 | -2.65% | 315,000 |
| Apr 23, 2026 | 1.14 | 1.18 | 1.10 | 1.13 | 1.13 | -0.88% | 243,000 |
| Apr 22, 2026 | 1.12 | 1.17 | 1.12 | 1.14 | 1.14 | 1.79% | 214,000 |
| Apr 21, 2026 | 1.18 | 1.19 | 1.12 | 1.12 | 1.12 | -1.75% | 341,000 |
| Apr 20, 2026 | 1.18 | 1.20 | 1.14 | 1.14 | 1.14 | -3.39% | 289,000 |
| Apr 17, 2026 | 1.25 | 1.25 | 1.17 | 1.18 | 1.18 | -3.28% | 352,000 |
| Apr 16, 2026 | 1.24 | 1.28 | 1.13 | 1.22 | 1.22 | -1.61% | 316,000 |
| Apr 15, 2026 | 1.28 | 1.32 | 1.21 | 1.24 | 1.24 | -0.80% | 336,000 |
| Apr 14, 2026 | 1.40 | 1.40 | 1.25 | 1.25 | 1.25 | -9.42% | 338,000 |
| Apr 13, 2026 | 1.32 | 1.40 | 1.31 | 1.38 | 1.38 | 3.76% | 376,000 |
| Apr 10, 2026 | 1.37 | 1.44 | 1.32 | 1.33 | 1.33 | -4.32% | 424,000 |
| Apr 9, 2026 | 1.44 | 1.44 | 1.36 | 1.39 | 1.39 | -3.47% | 474,000 |
| Apr 8, 2026 | 1.44 | 1.44 | 1.38 | 1.44 | 1.44 | 1.41% | 510,000 |
| Apr 2, 2026 | 1.47 | 1.47 | 1.41 | 1.42 | 1.42 | -3.40% | 505,000 |
| Apr 1, 2026 | 1.49 | 1.49 | 1.44 | 1.47 | 1.47 | 0.68% | 482,000 |
| Mar 31, 2026 | 1.52 | 1.52 | 1.45 | 1.46 | 1.46 | -2.01% | 541,000 |
| Mar 30, 2026 | 1.47 | 1.55 | 1.42 | 1.49 | 1.49 | 2.76% | 640,000 |
| Mar 27, 2026 | 1.58 | 1.58 | 1.45 | 1.45 | 1.45 | -7.05% | 501,000 |
| Mar 26, 2026 | 1.59 | 1.60 | 1.52 | 1.56 | 1.56 | -1.89% | 428,000 |
| Mar 25, 2026 | 1.62 | 1.64 | 1.56 | 1.59 | 1.59 | 0.63% | 368,000 |
| Mar 24, 2026 | 1.62 | 1.63 | 1.58 | 1.58 | 1.58 | -1.86% | 430,000 |
| Mar 23, 2026 | 1.62 | 1.65 | 1.60 | 1.61 | 1.61 | -0.62% | 396,000 |
| Mar 20, 2026 | 1.64 | 1.65 | 1.62 | 1.62 | 1.62 | -1.22% | 439,000 |
| Mar 19, 2026 | 1.62 | 1.65 | 1.61 | 1.64 | 1.64 | 0.61% | 499,000 |
| Mar 18, 2026 | 1.62 | 1.67 | 1.59 | 1.63 | 1.63 | - | 421,000 |
| Mar 17, 2026 | 1.60 | 1.67 | 1.56 | 1.63 | 1.63 | 1.87% | 385,000 |
| Mar 16, 2026 | 1.64 | 1.65 | 1.56 | 1.60 | 1.60 | -3.61% | 481,000 |
| Mar 13, 2026 | 1.62 | 1.66 | 1.59 | 1.66 | 1.66 | 1.84% | 484,000 |
| Mar 12, 2026 | 1.54 | 1.63 | 1.54 | 1.63 | 1.63 | 5.84% | 521,000 |
| Mar 11, 2026 | 1.52 | 1.56 | 1.51 | 1.54 | 1.54 | 0.65% | 434,000 |
| Mar 10, 2026 | 1.52 | 1.54 | 1.50 | 1.53 | 1.53 | 0.66% | 416,000 |
| Mar 9, 2026 | 1.52 | 1.52 | 1.48 | 1.52 | 1.52 | 1.33% | 484,000 |
| Mar 6, 2026 | 1.55 | 1.55 | 1.50 | 1.50 | 1.50 | -5.06% | 537,000 |
| Mar 5, 2026 | 1.55 | 1.58 | 1.51 | 1.58 | 1.58 | 3.27% | 477,000 |
| Mar 4, 2026 | 1.53 | 1.69 | 1.52 | 1.53 | 1.53 | 0.66% | 437,000 |
| Mar 3, 2026 | 1.51 | 1.54 | 1.49 | 1.52 | 1.52 | 1.33% | 592,000 |
| Mar 2, 2026 | 1.53 | 1.53 | 1.48 | 1.50 | 1.50 | -1.96% | 556,000 |
| Feb 27, 2026 | 1.54 | 1.54 | 1.49 | 1.53 | 1.53 | -0.65% | 548,000 |
| Feb 26, 2026 | 1.50 | 1.55 | 1.50 | 1.54 | 1.54 | 1.32% | 563,000 |
| Feb 25, 2026 | 1.49 | 1.54 | 1.49 | 1.52 | 1.52 | 0.66% | 555,000 |
| Feb 24, 2026 | 1.54 | 1.55 | 1.51 | 1.51 | 1.51 | -1.95% | 566,000 |