The United Laboratories International Holdings Limited (HKG:3933)
Hong Kong · Delayed Price · Currency is HKD 15.98
+0.38 (2.44%)
Aug 15, 2025, 4:08 PM HKT
HKG:3933 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 9, 2025 | 14.12 | 14.54 | 13.92 | 14.26 | 14.26 | - | 12,277,200 |
| Jul 8, 2025 | 14.94 | 14.94 | 14.12 | 14.26 | 14.26 | -5.19% | 14,780,830 |
| Jul 7, 2025 | 15.76 | 15.80 | 14.92 | 15.04 | 14.60 | -4.45% | 9,604,362 |
| Jul 4, 2025 | 15.56 | 15.96 | 15.28 | 15.74 | 15.28 | 1.42% | 6,506,000 |
| Jul 3, 2025 | 15.04 | 15.76 | 15.04 | 15.52 | 15.07 | 1.84% | 9,460,000 |
| Jul 2, 2025 | 15.26 | 15.48 | 14.90 | 15.24 | 14.80 | 1.46% | 13,636,158 |
| Jun 30, 2025 | 14.72 | 15.12 | 14.48 | 15.02 | 14.58 | 1.08% | 9,410,988 |
| Jun 27, 2025 | 15.10 | 15.18 | 14.70 | 14.86 | 14.43 | -0.93% | 8,750,521 |
| Jun 26, 2025 | 15.32 | 15.32 | 14.76 | 15.00 | 14.56 | -1.70% | 11,778,158 |
| Jun 25, 2025 | 15.90 | 16.20 | 15.06 | 15.26 | 14.82 | -5.57% | 21,777,284 |
| Jun 24, 2025 | 16.26 | 16.34 | 15.68 | 16.16 | 15.69 | 0.87% | 7,108,588 |
| Jun 23, 2025 | 16.02 | 16.08 | 15.14 | 16.02 | 15.55 | - | 10,404,346 |
| Jun 20, 2025 | 15.40 | 16.14 | 15.38 | 16.02 | 15.55 | 2.82% | 11,380,000 |
| Jun 19, 2025 | 16.34 | 16.42 | 15.44 | 15.58 | 15.13 | -4.30% | 8,249,564 |
| Jun 18, 2025 | 16.08 | 16.42 | 15.76 | 16.28 | 15.81 | 1.62% | 9,020,000 |
| Jun 17, 2025 | 16.94 | 17.10 | 15.78 | 16.02 | 15.55 | -4.87% | 18,089,702 |
| Jun 16, 2025 | 17.02 | 17.32 | 16.28 | 16.84 | 16.35 | -2.77% | 15,478,500 |
| Jun 13, 2025 | 17.00 | 17.90 | 16.76 | 17.32 | 16.82 | 0.81% | 20,054,383 |
| Jun 12, 2025 | 15.98 | 17.48 | 15.98 | 17.18 | 16.68 | 7.51% | 22,772,126 |
| Jun 11, 2025 | 16.02 | 16.16 | 15.66 | 15.98 | 15.51 | -0.25% | 10,824,414 |
| Jun 10, 2025 | 16.04 | 16.90 | 15.50 | 16.02 | 15.55 | -0.12% | 18,183,200 |
| Jun 9, 2025 | 15.46 | 16.12 | 15.00 | 16.04 | 15.57 | 4.56% | 18,125,800 |
| Jun 6, 2025 | 14.84 | 15.58 | 14.84 | 15.34 | 14.89 | 3.09% | 9,195,700 |