The United Laboratories International Holdings Limited (HKG:3933)
Hong Kong · Delayed Price · Currency is HKD 8.43
-0.12 (-1.40%)
Jun 30, 2026, 4:08 PM HKT
HKG:3933 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 30, 2026 | 8.43 | 8.60 | 8.43 | 8.48 | - | -0.82% | 1,235,492 |
| Jun 29, 2026 | 8.23 | 8.79 | 8.19 | 8.55 | 8.55 | 3.89% | 10,554,150 |
| Jun 26, 2026 | 8.23 | 8.31 | 8.04 | 8.23 | 8.23 | 0.12% | 9,467,940 |
| Jun 25, 2026 | 8.29 | 8.29 | 7.98 | 8.22 | 8.22 | -0.48% | 11,181,729 |
| Jun 24, 2026 | 8.25 | 8.62 | 8.24 | 8.26 | 8.26 | 0.12% | 11,354,110 |
| Jun 23, 2026 | 8.14 | 8.34 | 8.12 | 8.25 | 8.25 | 2.36% | 12,521,490 |
| Jun 22, 2026 | 8.19 | 8.20 | 7.98 | 8.06 | 8.06 | -2.54% | 9,862,610 |
| Jun 18, 2026 | 8.26 | 8.37 | 8.16 | 8.27 | 8.27 | -0.84% | 10,054,500 |
| Jun 17, 2026 | 8.40 | 8.46 | 8.29 | 8.34 | 8.34 | 0.12% | 4,228,000 |
| Jun 16, 2026 | 8.53 | 8.53 | 8.29 | 8.33 | 8.33 | -2.91% | 6,474,230 |
| Jun 15, 2026 | 8.80 | 8.83 | 8.51 | 8.58 | 8.58 | -2.05% | 5,654,035 |
| Jun 12, 2026 | 8.50 | 8.77 | 8.44 | 8.76 | 8.76 | 3.91% | 11,216,824 |
| Jun 11, 2026 | 8.46 | 8.50 | 8.28 | 8.43 | 8.43 | -0.35% | 9,542,350 |
| Jun 10, 2026 | 8.36 | 8.50 | 8.24 | 8.46 | 8.46 | 1.44% | 7,565,510 |
| Jun 9, 2026 | 8.40 | 8.53 | 8.24 | 8.34 | 8.34 | -1.07% | 9,579,180 |
| Jun 8, 2026 | 8.68 | 8.68 | 8.25 | 8.43 | 8.43 | -2.88% | 8,488,000 |
| Jun 5, 2026 | 8.86 | 8.88 | 8.58 | 8.68 | 8.68 | 0.23% | 4,878,000 |
| Jun 4, 2026 | 8.88 | 8.89 | 8.63 | 8.66 | 8.66 | -2.15% | 6,567,523 |
| Jun 3, 2026 | 9.15 | 9.15 | 8.77 | 8.85 | 8.85 | -2.43% | 5,976,000 |
| Jun 2, 2026 | 9.02 | 9.22 | 8.95 | 9.07 | 9.07 | 0.55% | 5,224,743 |
| Jun 1, 2026 | 8.68 | 9.16 | 8.68 | 9.02 | 9.02 | 2.50% | 7,807,743 |
| May 29, 2026 | 8.54 | 8.90 | 8.45 | 8.80 | 8.80 | 3.65% | 7,594,000 |
| May 28, 2026 | 8.82 | 9.00 | 8.42 | 8.49 | 8.49 | -4.50% | 8,582,000 |
| May 27, 2026 | 9.04 | 9.18 | 8.82 | 8.89 | 8.89 | -1.33% | 7,630,813 |
| May 26, 2026 | 9.16 | 9.16 | 8.80 | 9.01 | 9.01 | 0.56% | 6,334,240 |
| May 22, 2026 | 8.85 | 9.21 | 8.77 | 8.96 | 8.96 | 1.36% | 7,166,370 |
| May 21, 2026 | 8.84 | 8.98 | 8.79 | 8.84 | 8.84 | -0.45% | 5,345,616 |
| May 20, 2026 | 9.04 | 9.11 | 8.80 | 8.88 | 8.88 | -1.77% | 6,586,000 |
| May 19, 2026 | 9.03 | 9.32 | 8.98 | 9.04 | 9.04 | -0.11% | 7,696,403 |
| May 18, 2026 | 9.31 | 9.32 | 8.96 | 9.05 | 9.05 | -2.79% | 8,238,000 |
| May 15, 2026 | 9.36 | 9.45 | 9.21 | 9.31 | 9.31 | -1.79% | 8,174,000 |
| May 14, 2026 | 9.59 | 9.70 | 9.29 | 9.48 | 9.48 | -0.84% | 5,520,900 |
| May 13, 2026 | 9.65 | 9.66 | 9.48 | 9.56 | 9.56 | -0.83% | 4,913,944 |
| May 12, 2026 | 9.93 | 9.93 | 9.55 | 9.64 | 9.64 | -2.13% | 4,092,000 |
| May 11, 2026 | 10.00 | 10.00 | 9.74 | 9.85 | 9.85 | -0.51% | 4,754,000 |
| May 8, 2026 | 9.96 | 10.25 | 9.76 | 9.90 | 9.90 | 0.51% | 12,213,000 |
| May 7, 2026 | 9.73 | 9.99 | 9.62 | 9.85 | 9.85 | 2.07% | 7,535,800 |
| May 6, 2026 | 9.39 | 9.70 | 9.39 | 9.65 | 9.65 | 2.77% | 7,498,000 |
| May 5, 2026 | 9.60 | 9.60 | 9.24 | 9.39 | 9.39 | -0.95% | 1,841,700 |
| May 4, 2026 | 9.38 | 9.50 | 9.28 | 9.48 | 9.48 | 1.07% | 1,221,076 |
| Apr 30, 2026 | 9.50 | 9.50 | 9.33 | 9.38 | 9.38 | -1.47% | 4,141,326 |
| Apr 29, 2026 | 9.56 | 9.60 | 9.41 | 9.52 | 9.52 | -0.83% | 4,671,060 |
| Apr 28, 2026 | 9.53 | 9.71 | 9.44 | 9.60 | 9.60 | 0.63% | 4,909,830 |
| Apr 27, 2026 | 9.85 | 9.85 | 9.48 | 9.54 | 9.54 | -3.15% | 7,976,200 |
| Apr 24, 2026 | 9.71 | 9.85 | 9.57 | 9.85 | 9.85 | 1.13% | 4,349,200 |
| Apr 23, 2026 | 9.83 | 9.85 | 9.67 | 9.74 | 9.74 | -0.81% | 5,613,200 |
| Apr 22, 2026 | 10.01 | 10.01 | 9.80 | 9.82 | 9.82 | -1.80% | 6,378,000 |
| Apr 21, 2026 | 10.05 | 10.18 | 9.92 | 10.00 | 10.00 | -0.40% | 5,384,000 |
| Apr 20, 2026 | 10.04 | 10.10 | 9.81 | 10.04 | 10.04 | - | 2,985,927 |
| Apr 17, 2026 | 10.24 | 10.24 | 9.78 | 10.04 | 10.04 | -1.86% | 8,332,000 |