The United Laboratories International Holdings Limited (HKG:3933)
Hong Kong · Delayed Price · Currency is HKD 7.96
+0.16 (1.99%)
Nov 6, 2026, 4:08 PM HKT
HKG:3933 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 6, 2026 | 7.55 | 7.97 | 7.55 | 7.96 | 7.96 | 1.99% | 7,054,400 |
| Nov 5, 2026 | 7.40 | 7.84 | 7.39 | 7.80 | 7.80 | 6.41% | 8,260,000 |
| Nov 4, 2026 | 7.13 | 7.33 | 6.96 | 7.33 | 7.33 | 3.97% | 6,071,832 |
| Nov 3, 2026 | 6.89 | 7.08 | 6.88 | 7.05 | 7.05 | 2.10% | 3,846,000 |
| Nov 2, 2026 | 6.85 | 6.99 | 6.77 | 6.91 | 6.91 | 1.10% | 3,826,000 |
| Oct 30, 2026 | 6.86 | 6.94 | 6.77 | 6.83 | 6.83 | -0.36% | 2,910,000 |
| Oct 29, 2026 | 6.90 | 6.96 | 6.82 | 6.86 | 6.86 | -0.72% | 3,058,000 |
| Oct 28, 2026 | 6.71 | 6.93 | 6.67 | 6.91 | 6.91 | 2.68% | 4,446,010 |
| Oct 27, 2026 | 6.84 | 6.90 | 6.69 | 6.73 | 6.73 | -1.61% | 4,557,700 |
| Oct 26, 2026 | 6.80 | 6.90 | 6.80 | 6.84 | 6.84 | 0.07% | 2,802,500 |
| Oct 23, 2026 | 6.83 | 6.88 | 6.67 | 6.83 | 6.83 | -1.01% | 5,264,000 |
| Oct 22, 2026 | 7.12 | 7.12 | 6.85 | 6.90 | 6.90 | -4.43% | 10,762,920 |
| Oct 21, 2026 | 7.38 | 7.38 | 7.16 | 7.22 | 7.22 | -1.63% | 3,660,400 |
| Oct 20, 2026 | 7.35 | 7.47 | 7.24 | 7.34 | 7.34 | 0.96% | 5,311,000 |
| Oct 16, 2026 | 7.28 | 7.54 | 7.24 | 7.27 | 7.27 | -0.07% | 5,204,000 |
| Oct 15, 2026 | 7.38 | 7.42 | 7.23 | 7.28 | 7.28 | -0.61% | 4,466,000 |
| Oct 14, 2026 | 7.43 | 7.43 | 7.28 | 7.32 | 7.32 | -1.41% | 4,123,500 |
| Oct 13, 2026 | 7.39 | 7.47 | 7.22 | 7.43 | 7.43 | 0.47% | 3,628,523 |
| Oct 12, 2026 | 7.52 | 7.58 | 7.30 | 7.39 | 7.39 | -1.66% | 4,329,499 |
| Oct 9, 2026 | 7.51 | 7.55 | 7.40 | 7.52 | 7.52 | 0.07% | 2,560,000 |
| Oct 8, 2026 | 7.70 | 7.79 | 7.48 | 7.51 | 7.51 | -1.31% | 3,160,000 |
| Oct 7, 2026 | 7.55 | 7.63 | 7.43 | 7.61 | 7.61 | -0.13% | 1,554,520 |
| Oct 6, 2026 | 7.66 | 7.73 | 7.54 | 7.62 | 7.62 | 1.53% | 1,171,604 |
| Oct 5, 2026 | 7.61 | 7.61 | 7.41 | 7.51 | 7.51 | -1.57% | 1,864,020 |
| Oct 2, 2026 | 7.71 | 7.83 | 7.46 | 7.63 | 7.63 | -4.39% | 2,404,000 |
| Sep 30, 2026 | 7.65 | 7.98 | 7.58 | 7.98 | 7.98 | 4.18% | 5,790,000 |
| Sep 29, 2026 | 7.78 | 7.83 | 7.61 | 7.66 | 7.66 | -1.80% | 6,910,000 |
| Sep 28, 2026 | 7.74 | 7.84 | 7.58 | 7.80 | 7.80 | 2.03% | 8,180,000 |
| Sep 25, 2026 | 7.68 | 7.71 | 7.49 | 7.64 | 7.64 | -0.84% | 2,360,000 |
| Sep 24, 2026 | 7.82 | 7.95 | 7.66 | 7.71 | 7.71 | -2.84% | 4,651,000 |
| Sep 23, 2026 | 8.01 | 8.06 | 7.89 | 7.93 | 7.93 | -0.81% | 5,470,000 |
| Sep 22, 2026 | 8.09 | 8.11 | 7.96 | 8.00 | 8.00 | -2.20% | 2,940,000 |
| Sep 21, 2026 | 7.82 | 8.25 | 7.82 | 8.18 | 8.18 | 3.22% | 5,992,000 |
| Sep 18, 2026 | 7.76 | 8.05 | 7.68 | 7.92 | 7.92 | 1.67% | 10,516,000 |
| Sep 17, 2026 | 7.67 | 7.83 | 7.61 | 7.79 | 7.79 | 1.50% | 4,444,000 |
| Sep 16, 2026 | 7.90 | 7.91 | 7.62 | 7.68 | 7.68 | -2.85% | 5,464,000 |
| Sep 15, 2026 | 8.16 | 8.17 | 7.88 | 7.90 | 7.90 | -2.77% | 2,200,000 |
| Sep 14, 2026 | 7.95 | 8.14 | 7.86 | 8.13 | 8.13 | 2.33% | 8,895,600 |
| Sep 11, 2026 | 8.08 | 8.11 | 7.93 | 7.94 | 7.94 | -2.40% | 10,770,024 |
| Sep 10, 2026 | 8.49 | 8.49 | 8.08 | 8.14 | 8.14 | -3.90% | 6,070,300 |
| Sep 9, 2026 | 8.48 | 8.49 | 8.33 | 8.47 | 8.47 | 0.06% | 3,878,000 |
| Sep 8, 2026 | 8.42 | 8.48 | 8.28 | 8.46 | 8.46 | 0.53% | 3,688,000 |
| Sep 7, 2026 | 8.40 | 8.46 | 8.33 | 8.42 | 8.42 | 0.72% | 4,694,000 |
| Sep 4, 2026 | 8.47 | 8.48 | 8.29 | 8.36 | 8.36 | -0.65% | 4,444,000 |
| Sep 3, 2026 | 8.50 | 8.52 | 8.28 | 8.41 | 8.41 | 0.12% | 7,146,000 |
| Sep 2, 2026 | 8.31 | 8.60 | 8.29 | 8.40 | 8.40 | 2.50% | 15,363,000 |
| 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 |