The United Laboratories International Holdings Limited (HKG:3933)
Hong Kong · Delayed Price · Currency is HKD 15.94
-0.10 (-0.62%)
Sep 18, 2025, 1:45 PM HKT
HKG:3933 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 17, 2025 | 16.00 | 16.18 | 15.75 | 16.04 | 16.04 | 1.01% | 13,993,300 |
| Sep 16, 2025 | 16.84 | 16.91 | 15.75 | 15.88 | 15.88 | -6.75% | 27,619,200 |
| Sep 15, 2025 | 16.48 | 17.15 | 16.21 | 17.03 | 17.03 | 3.84% | 15,610,500 |
| Sep 12, 2025 | 16.68 | 16.95 | 16.21 | 16.40 | 16.40 | -2.03% | 16,430,800 |
| Sep 11, 2025 | 16.49 | 17.00 | 16.06 | 16.74 | 16.74 | -2.05% | 25,164,647 |
| Sep 10, 2025 | 17.04 | 17.27 | 16.71 | 17.09 | 17.09 | 0.65% | 13,265,000 |
| Sep 9, 2025 | 17.65 | 17.70 | 16.95 | 16.98 | 16.98 | -3.80% | 10,664,780 |
| Sep 8, 2025 | 17.78 | 17.97 | 17.20 | 17.65 | 17.65 | -0.73% | 15,878,000 |
| Sep 5, 2025 | 16.70 | 17.93 | 16.70 | 17.78 | 17.78 | 6.72% | 21,047,402 |
| Sep 4, 2025 | 17.47 | 17.48 | 16.55 | 16.66 | 16.66 | -4.64% | 15,550,000 |
| Sep 3, 2025 | 16.30 | 17.59 | 16.30 | 17.47 | 17.47 | 6.27% | 27,758,898 |
| Sep 2, 2025 | 16.66 | 16.78 | 16.05 | 16.44 | 16.44 | -1.32% | 21,204,636 |
| Sep 1, 2025 | 15.54 | 16.68 | 15.40 | 16.66 | 16.66 | 8.60% | 27,883,900 |
| Aug 29, 2025 | 14.96 | 15.42 | 14.89 | 15.34 | 15.34 | 2.75% | 17,204,000 |
| Aug 28, 2025 | 15.68 | 15.80 | 14.65 | 14.93 | 14.93 | -4.78% | 28,372,494 |
| Aug 27, 2025 | 16.34 | 16.41 | 15.60 | 15.68 | 15.68 | -4.51% | 13,563,668 |
| Aug 26, 2025 | 16.55 | 16.82 | 16.03 | 16.42 | 16.42 | -2.38% | 17,532,371 |
| Aug 25, 2025 | 16.75 | 17.08 | 16.40 | 16.82 | 16.82 | 0.48% | 15,393,419 |
| Aug 22, 2025 | 16.61 | 17.10 | 16.29 | 16.74 | 16.74 | -0.71% | 11,360,022 |
| Aug 21, 2025 | 17.15 | 17.76 | 16.69 | 16.86 | 16.86 | -0.88% | 14,020,500 |
| Aug 20, 2025 | 16.89 | 17.87 | 16.70 | 17.01 | 17.01 | 0.06% | 24,129,000 |
| Aug 19, 2025 | 15.20 | 17.98 | 15.02 | 17.00 | 17.00 | 4.55% | 78,414,573 |
| Aug 18, 2025 | 16.25 | 16.70 | 16.10 | 16.26 | 16.26 | 1.75% | 16,523,000 |
| Aug 15, 2025 | 15.62 | 16.08 | 15.40 | 15.98 | 15.98 | 2.44% | 17,236,815 |
| Aug 14, 2025 | 15.48 | 15.87 | 14.93 | 15.60 | 15.60 | 2.50% | 18,282,921 |
| Aug 13, 2025 | 14.90 | 15.33 | 14.74 | 15.22 | 15.22 | 2.35% | 19,088,000 |
| Aug 12, 2025 | 15.46 | 15.69 | 14.84 | 14.87 | 14.87 | -3.13% | 13,473,110 |
| Aug 11, 2025 | 15.13 | 15.40 | 14.65 | 15.35 | 15.35 | 1.45% | 16,107,000 |
| Aug 8, 2025 | 14.53 | 15.34 | 14.36 | 15.13 | 15.13 | 3.77% | 23,345,928 |
| Aug 7, 2025 | 14.70 | 14.94 | 14.31 | 14.58 | 14.58 | -0.88% | 13,950,500 |
| Aug 6, 2025 | 14.86 | 14.96 | 14.55 | 14.71 | 14.71 | -0.88% | 10,287,123 |
| Aug 5, 2025 | 14.76 | 14.86 | 14.48 | 14.84 | 14.84 | 1.02% | 10,645,400 |
| Aug 4, 2025 | 14.34 | 14.74 | 14.25 | 14.69 | 14.69 | 0.89% | 8,051,505 |
| Aug 1, 2025 | 14.64 | 15.10 | 14.42 | 14.56 | 14.56 | -1.49% | 12,498,000 |
| Jul 31, 2025 | 15.32 | 15.44 | 14.68 | 14.78 | 14.78 | -3.02% | 16,926,000 |
| Jul 30, 2025 | 15.38 | 15.98 | 14.94 | 15.24 | 15.24 | -3.54% | 31,760,000 |
| Jul 29, 2025 | 15.48 | 15.94 | 15.32 | 15.80 | 15.80 | 0.77% | 20,825,000 |
| Jul 28, 2025 | 15.98 | 15.98 | 15.40 | 15.68 | 15.68 | -1.38% | 19,229,605 |
| Jul 25, 2025 | 16.26 | 16.50 | 15.66 | 15.90 | 15.90 | -2.21% | 20,726,100 |
| Jul 24, 2025 | 16.16 | 16.58 | 15.94 | 16.26 | 16.26 | 0.62% | 14,675,000 |
| Jul 23, 2025 | 16.12 | 16.74 | 15.76 | 16.16 | 16.16 | -1.46% | 23,620,356 |
| Jul 22, 2025 | 15.80 | 16.90 | 15.76 | 16.40 | 16.40 | 6.36% | 41,323,794 |
| Jul 21, 2025 | 14.58 | 15.66 | 14.22 | 15.42 | 15.42 | 5.76% | 66,070,421 |
| Jul 18, 2025 | 14.82 | 14.82 | 14.22 | 14.58 | 14.58 | -5.20% | 65,360,080 |
| Jul 17, 2025 | 15.22 | 15.54 | 15.02 | 15.38 | 15.38 | 1.99% | 11,840,917 |
| Jul 16, 2025 | 14.76 | 15.40 | 14.76 | 15.08 | 15.08 | 2.86% | 15,664,000 |
| Jul 15, 2025 | 14.44 | 14.80 | 14.14 | 14.66 | 14.66 | 1.95% | 14,212,150 |
| Jul 14, 2025 | 14.32 | 14.60 | 13.94 | 14.38 | 14.38 | 1.13% | 10,285,200 |
| Jul 11, 2025 | 13.94 | 14.50 | 13.94 | 14.22 | 14.22 | 0.57% | 11,245,000 |
| Jul 10, 2025 | 14.32 | 14.46 | 14.12 | 14.14 | 14.14 | -0.84% | 8,989,154 |