The United Laboratories International Holdings Limited (HKG:3933)
Hong Kong · Delayed Price · Currency is HKD 9.12
+0.02 (0.22%)
Aug 11, 2026, 2:03 PM HKT
HKG:3933 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 11, 2026 | 9.10 | 9.22 | 9.10 | 9.17 | - | 0.82% | 834,000 |
| 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 |
| Jun 22, 2026 | 8.19 | 8.20 | 7.98 | 8.06 | 7.81 | -2.54% | 9,862,610 |
| Jun 18, 2026 | 8.26 | 8.37 | 8.16 | 8.27 | 8.02 | -0.84% | 10,054,500 |
| Jun 17, 2026 | 8.40 | 8.46 | 8.29 | 8.34 | 8.08 | 0.12% | 4,228,000 |
| Jun 16, 2026 | 8.53 | 8.53 | 8.29 | 8.33 | 8.07 | -2.91% | 6,474,230 |
| Jun 15, 2026 | 8.80 | 8.83 | 8.51 | 8.58 | 8.32 | -2.05% | 5,654,035 |
| Jun 12, 2026 | 8.50 | 8.77 | 8.44 | 8.76 | 8.49 | 3.91% | 11,216,820 |
| Jun 11, 2026 | 8.46 | 8.50 | 8.28 | 8.43 | 8.17 | -0.35% | 9,542,350 |
| Jun 10, 2026 | 8.36 | 8.50 | 8.24 | 8.46 | 8.20 | 1.44% | 7,565,510 |
| Jun 9, 2026 | 8.40 | 8.53 | 8.24 | 8.34 | 8.08 | -1.07% | 9,579,180 |
| Jun 8, 2026 | 8.68 | 8.68 | 8.25 | 8.43 | 8.17 | -2.88% | 8,488,000 |
| Jun 5, 2026 | 8.86 | 8.88 | 8.58 | 8.68 | 8.41 | 0.23% | 4,878,000 |
| Jun 4, 2026 | 8.88 | 8.89 | 8.63 | 8.66 | 8.39 | -2.15% | 6,567,523 |
| Jun 3, 2026 | 9.15 | 9.15 | 8.77 | 8.85 | 8.58 | -2.43% | 5,976,000 |
| Jun 2, 2026 | 9.02 | 9.22 | 8.95 | 9.07 | 8.79 | 0.55% | 5,224,743 |
| Jun 1, 2026 | 8.68 | 9.16 | 8.68 | 9.02 | 8.74 | 2.50% | 7,807,743 |