The United Laboratories International Holdings Limited (HKG:3933)
Hong Kong · Delayed Price · Currency is HKD 8.47
+0.27 (3.29%)
Sep 2, 2026, 9:40 AM HKT
HKG:3933 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 1, 2026 | 8.25 | 8.33 | 8.04 | 8.20 | 8.20 | -0.61% | 7,960,000 |
| Aug 31, 2026 | 8.52 | 8.52 | 8.21 | 8.25 | 8.25 | -3.40% | 8,732,600 |
| Aug 28, 2026 | 8.70 | 8.70 | 8.52 | 8.54 | 8.54 | -1.78% | 5,150,000 |
| Aug 27, 2026 | 8.82 | 8.84 | 8.58 | 8.69 | 8.69 | -0.91% | 6,546,000 |
| Aug 26, 2026 | 8.83 | 9.00 | 8.77 | 8.77 | 8.77 | -0.79% | 5,828,000 |
| Aug 25, 2026 | 8.99 | 8.99 | 8.60 | 8.84 | 8.84 | -1.23% | 7,635,400 |
| Aug 24, 2026 | 8.99 | 9.03 | 8.63 | 8.95 | 8.95 | -0.67% | 9,982,900 |
| Aug 21, 2026 | 8.83 | 9.05 | 8.70 | 9.01 | 9.01 | 3.38% | 14,424,000 |
| Aug 20, 2026 | 8.24 | 9.04 | 8.19 | 8.72 | 8.72 | 0.35% | 31,527,980 |
| Aug 19, 2026 | 8.81 | 8.85 | 8.64 | 8.69 | 8.69 | -1.36% | 5,706,764 |
| Aug 18, 2026 | 8.75 | 8.87 | 8.72 | 8.81 | 8.81 | 0.92% | 5,084,000 |
| Aug 17, 2026 | 8.66 | 8.88 | 8.66 | 8.73 | 8.73 | 0.06% | 3,737,500 |
| Aug 14, 2026 | 8.99 | 8.99 | 8.67 | 8.72 | 8.72 | -2.57% | 8,776,000 |
| Aug 13, 2026 | 9.00 | 9.24 | 8.90 | 8.95 | 8.95 | -0.83% | 6,988,330 |
| Aug 12, 2026 | 9.01 | 9.12 | 8.97 | 9.03 | 9.03 | -0.50% | 3,752,000 |
| Aug 11, 2026 | 9.10 | 9.22 | 9.02 | 9.07 | 9.07 | -0.27% | 5,180,500 |
| Aug 10, 2026 | 9.30 | 9.47 | 9.05 | 9.10 | 9.10 | -1.46% | 7,539,000 |
| Aug 7, 2026 | 9.07 | 9.28 | 8.99 | 9.23 | 9.23 | 2.84% | 8,448,470 |
| Aug 6, 2026 | 9.05 | 9.16 | 8.84 | 8.98 | 8.98 | -1.70% | 5,996,715 |
| Aug 5, 2026 | 9.06 | 9.18 | 8.95 | 9.13 | 9.13 | 0.27% | 4,687,350 |
| Aug 4, 2026 | 9.04 | 9.24 | 9.02 | 9.11 | 9.11 | 0.66% | 5,476,000 |
| Aug 3, 2026 | 8.95 | 9.06 | 8.84 | 9.05 | 9.05 | 1.40% | 5,141,936 |
| Jul 31, 2026 | 9.11 | 9.17 | 8.89 | 8.92 | 8.92 | -2.51% | 6,393,500 |
| Jul 30, 2026 | 9.22 | 9.33 | 9.05 | 9.15 | 9.15 | -0.44% | 3,905,530 |
| Jul 29, 2026 | 9.04 | 9.20 | 9.01 | 9.19 | 9.19 | 2.22% | 4,385,410 |
| Jul 28, 2026 | 9.15 | 9.10 | 8.87 | 8.99 | 8.99 | -1.10% | 4,200,027 |
| Jul 27, 2026 | 9.19 | 9.19 | 8.93 | 9.09 | 9.09 | - | 4,481,350 |
| Jul 24, 2026 | 9.20 | 9.30 | 9.03 | 9.09 | 9.09 | -0.44% | 2,915,834 |
| Jul 23, 2026 | 9.11 | 9.28 | 9.06 | 9.13 | 9.13 | -0.98% | 3,568,600 |
| Jul 22, 2026 | 9.27 | 9.27 | 9.02 | 9.22 | 9.22 | 0.77% | 6,272,767 |
| Jul 21, 2026 | 9.10 | 9.39 | 9.00 | 9.15 | 9.15 | -1.29% | 10,910,240 |
| Jul 20, 2026 | 9.16 | 9.37 | 9.15 | 9.27 | 9.27 | 1.20% | 4,924,864 |
| Jul 17, 2026 | 9.45 | 9.47 | 9.03 | 9.16 | 9.16 | -4.28% | 6,477,860 |
| Jul 16, 2026 | 9.23 | 9.63 | 9.20 | 9.57 | 9.57 | 3.68% | 9,457,456 |
| Jul 15, 2026 | 9.33 | 9.39 | 9.14 | 9.23 | 9.23 | 1.21% | 7,048,810 |
| Jul 14, 2026 | 9.27 | 9.27 | 8.94 | 9.12 | 9.12 | -0.65% | 7,374,700 |
| Jul 13, 2026 | 9.20 | 9.51 | 9.01 | 9.18 | 9.18 | 0.55% | 9,953,690 |
| Jul 10, 2026 | 9.03 | 9.32 | 8.78 | 9.13 | 9.13 | 1.33% | 6,131,480 |
| Jul 9, 2026 | 9.15 | 9.46 | 8.89 | 9.01 | 9.01 | -2.70% | 16,014,680 |
| Jul 8, 2026 | 9.04 | 9.42 | 9.04 | 9.26 | 9.26 | 0.98% | 9,226,000 |
| Jul 7, 2026 | 9.75 | 9.75 | 9.10 | 9.17 | 9.17 | -2.97% | 11,517,230 |
| Jul 6, 2026 | 9.33 | 9.89 | 9.33 | 9.75 | 9.45 | 4.17% | 16,742,580 |
| Jul 3, 2026 | 9.28 | 9.51 | 9.22 | 9.36 | 9.07 | 1.08% | 7,591,307 |
| Jul 2, 2026 | 8.61 | 9.32 | 8.61 | 9.26 | 8.98 | 9.85% | 16,952,680 |
| Jun 30, 2026 | 8.43 | 8.60 | 8.33 | 8.43 | 8.17 | -1.40% | 10,394,842 |
| Jun 29, 2026 | 8.23 | 8.79 | 8.19 | 8.55 | 8.29 | 3.89% | 10,554,150 |
| Jun 26, 2026 | 8.23 | 8.31 | 8.04 | 8.23 | 7.98 | 0.12% | 9,467,940 |
| Jun 25, 2026 | 8.29 | 8.29 | 7.98 | 8.22 | 7.97 | -0.48% | 11,181,729 |
| Jun 24, 2026 | 8.25 | 8.62 | 8.24 | 8.26 | 8.01 | 0.12% | 11,354,110 |
| Jun 23, 2026 | 8.14 | 8.34 | 8.12 | 8.25 | 8.00 | 2.36% | 12,521,490 |