The United Laboratories International Holdings Limited (HKG:3933)
Hong Kong · Delayed Price · Currency is HKD 12.57
-0.13 (-1.02%)
Oct 30, 2025, 4:08 PM HKT
HKG:3933 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 28, 2025 | 12.84 | 12.90 | 12.65 | 12.70 | 12.70 | -0.94% | 6,894,891 |
| Oct 27, 2025 | 12.90 | 12.90 | 12.75 | 12.82 | 12.82 | 0.47% | 8,140,285 |
| Oct 24, 2025 | 13.10 | 13.10 | 12.70 | 12.76 | 12.76 | -2.15% | 15,456,562 |
| Oct 23, 2025 | 13.04 | 13.21 | 12.77 | 13.04 | 13.04 | -0.53% | 12,424,169 |
| Oct 22, 2025 | 13.17 | 13.28 | 13.01 | 13.11 | 13.11 | -0.46% | 9,987,791 |
| Oct 21, 2025 | 13.35 | 13.36 | 13.15 | 13.17 | 13.17 | -0.38% | 5,816,000 |
| Oct 20, 2025 | 13.25 | 13.50 | 13.09 | 13.22 | 13.22 | 0.61% | 5,198,000 |
| Oct 17, 2025 | 13.75 | 13.80 | 13.10 | 13.14 | 13.14 | -4.09% | 6,260,239 |
| Oct 16, 2025 | 13.27 | 13.74 | 13.27 | 13.70 | 13.70 | 2.62% | 10,105,169 |
| Oct 15, 2025 | 13.06 | 13.41 | 12.94 | 13.35 | 13.35 | 1.91% | 10,950,000 |
| Oct 14, 2025 | 13.70 | 13.79 | 13.00 | 13.10 | 13.10 | -4.03% | 15,480,814 |
| Oct 13, 2025 | 13.50 | 13.67 | 13.10 | 13.65 | 13.65 | -0.66% | 16,618,697 |
| Oct 10, 2025 | 14.10 | 14.22 | 13.70 | 13.74 | 13.74 | -2.83% | 14,334,000 |
| Oct 9, 2025 | 14.86 | 14.95 | 14.06 | 14.14 | 14.14 | -3.87% | 18,681,691 |
| Oct 8, 2025 | 14.60 | 14.90 | 14.52 | 14.71 | 14.71 | 0.96% | 2,560,000 |
| Oct 6, 2025 | 14.83 | 14.83 | 14.52 | 14.57 | 14.57 | -1.69% | 3,497,000 |
| Oct 3, 2025 | 14.87 | 15.04 | 14.57 | 14.82 | 14.82 | -0.87% | 3,789,000 |
| Oct 2, 2025 | 15.25 | 15.48 | 14.84 | 14.95 | 14.95 | -0.47% | 4,102,152 |
| Sep 30, 2025 | 14.96 | 15.08 | 14.64 | 15.02 | 15.02 | 1.35% | 10,662,000 |
| Sep 29, 2025 | 14.86 | 14.92 | 14.45 | 14.82 | 14.82 | - | 8,408,000 |
| Sep 26, 2025 | 14.76 | 15.06 | 14.53 | 14.82 | 14.82 | -0.13% | 11,964,489 |
| Sep 25, 2025 | 15.18 | 15.19 | 14.70 | 14.84 | 14.84 | -2.62% | 12,336,000 |
| Sep 24, 2025 | 15.58 | 15.70 | 15.16 | 15.24 | 15.06 | -1.04% | 10,437,435 |
| Sep 23, 2025 | 15.60 | 15.76 | 15.23 | 15.40 | 15.22 | -1.60% | 9,432,602 |
| Sep 22, 2025 | 15.82 | 16.02 | 15.33 | 15.65 | 15.47 | -1.07% | 14,664,000 |
| Sep 19, 2025 | 15.90 | 16.00 | 15.52 | 15.82 | 15.64 | 0.13% | 16,641,266 |
| Sep 18, 2025 | 16.04 | 16.15 | 15.60 | 15.80 | 15.62 | -1.50% | 14,359,867 |
| Sep 17, 2025 | 16.00 | 16.18 | 15.75 | 16.04 | 15.86 | 1.01% | 14,285,300 |
| Sep 16, 2025 | 16.84 | 16.91 | 15.75 | 15.88 | 15.70 | -6.75% | 27,619,200 |
| Sep 15, 2025 | 16.48 | 17.15 | 16.21 | 17.03 | 16.83 | 3.84% | 15,610,500 |
| Sep 12, 2025 | 16.68 | 16.95 | 16.21 | 16.40 | 16.21 | -2.03% | 16,430,800 |
| Sep 11, 2025 | 16.49 | 17.00 | 16.06 | 16.74 | 16.55 | -2.05% | 25,164,647 |
| Sep 10, 2025 | 17.04 | 17.27 | 16.71 | 17.09 | 16.89 | 0.65% | 13,265,000 |
| Sep 9, 2025 | 17.65 | 17.70 | 16.95 | 16.98 | 16.78 | -3.80% | 10,664,780 |
| Sep 8, 2025 | 17.78 | 17.97 | 17.20 | 17.65 | 17.45 | -0.73% | 15,878,000 |
| Sep 5, 2025 | 16.70 | 17.93 | 16.70 | 17.78 | 17.58 | 6.72% | 21,047,402 |
| Sep 4, 2025 | 17.47 | 17.48 | 16.55 | 16.66 | 16.47 | -4.64% | 15,550,000 |
| Sep 3, 2025 | 16.30 | 17.59 | 16.30 | 17.47 | 17.27 | 6.27% | 27,758,898 |
| Sep 2, 2025 | 16.66 | 16.78 | 16.05 | 16.44 | 16.25 | -1.32% | 21,204,636 |
| Sep 1, 2025 | 15.54 | 16.68 | 15.40 | 16.66 | 16.47 | 8.60% | 27,883,900 |
| Aug 29, 2025 | 14.96 | 15.42 | 14.89 | 15.34 | 15.17 | 2.75% | 17,204,000 |
| Aug 28, 2025 | 15.68 | 15.80 | 14.65 | 14.93 | 14.76 | -4.78% | 28,372,494 |
| Aug 27, 2025 | 16.34 | 16.41 | 15.60 | 15.68 | 15.51 | -4.51% | 13,563,668 |
| Aug 26, 2025 | 16.55 | 16.82 | 16.03 | 16.42 | 16.24 | -2.38% | 17,532,371 |
| Aug 25, 2025 | 16.75 | 17.08 | 16.40 | 16.82 | 16.63 | 0.48% | 15,393,419 |
| Aug 22, 2025 | 16.61 | 17.10 | 16.29 | 16.74 | 16.55 | -0.71% | 11,360,022 |
| Aug 21, 2025 | 17.15 | 17.76 | 16.69 | 16.86 | 16.67 | -0.88% | 14,020,500 |
| Aug 20, 2025 | 16.89 | 17.87 | 16.70 | 17.01 | 16.82 | 0.06% | 24,129,000 |
| Aug 19, 2025 | 15.20 | 17.98 | 15.02 | 17.00 | 16.81 | 4.55% | 78,414,573 |
| Aug 18, 2025 | 16.25 | 16.70 | 16.10 | 16.26 | 16.08 | 1.75% | 16,523,000 |