The United Laboratories International Holdings Limited (HKG:3933)
Hong Kong · Delayed Price · Currency is HKD 9.01
-0.04 (-0.44%)
May 19, 2026, 1:04 PM HKT
HKG:3933 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Apr 16, 2026 | 10.30 | 10.31 | 10.10 | 10.23 | 10.23 | -0.78% | 5,238,000 |
| Apr 15, 2026 | 9.92 | 10.41 | 9.92 | 10.31 | 10.31 | 3.93% | 9,826,968 |
| Apr 14, 2026 | 9.90 | 9.98 | 9.70 | 9.92 | 9.92 | 1.22% | 7,493,768 |
| Apr 13, 2026 | 10.14 | 10.14 | 9.76 | 9.80 | 9.80 | -2.87% | 5,255,920 |
| Apr 10, 2026 | 10.15 | 10.32 | 9.95 | 10.09 | 10.09 | -0.69% | 10,133,360 |
| Apr 9, 2026 | 10.50 | 10.66 | 10.13 | 10.16 | 10.16 | -2.87% | 6,626,000 |
| Apr 8, 2026 | 10.83 | 10.83 | 10.18 | 10.46 | 10.46 | -0.76% | 12,964,890 |
| Apr 2, 2026 | 10.50 | 10.85 | 10.25 | 10.54 | 10.54 | 1.05% | 15,222,000 |
| Apr 1, 2026 | 9.80 | 10.49 | 9.70 | 10.43 | 10.43 | 8.53% | 15,735,000 |
| Mar 31, 2026 | 9.75 | 9.85 | 9.46 | 9.61 | 9.61 | -0.93% | 9,796,000 |
| Mar 30, 2026 | 9.95 | 10.30 | 9.53 | 9.70 | 9.70 | -4.43% | 17,774,500 |
| Mar 27, 2026 | 9.80 | 10.19 | 9.73 | 10.15 | 10.15 | 3.57% | 14,957,300 |
| Mar 26, 2026 | 10.37 | 10.41 | 9.72 | 9.80 | 9.80 | -4.58% | 10,690,690 |
| Mar 25, 2026 | 10.45 | 10.49 | 10.02 | 10.27 | 10.27 | -0.58% | 7,645,000 |
| Mar 24, 2026 | 10.40 | 10.45 | 10.00 | 10.33 | 10.33 | 2.28% | 8,763,695 |
| Mar 23, 2026 | 10.29 | 10.31 | 9.91 | 10.10 | 10.10 | -3.63% | 13,387,900 |
| Mar 20, 2026 | 10.31 | 10.59 | 10.31 | 10.48 | 10.48 | 1.85% | 12,084,370 |
| Mar 19, 2026 | 11.00 | 11.00 | 10.25 | 10.29 | 10.29 | -5.86% | 15,948,000 |
| Mar 18, 2026 | 10.75 | 10.99 | 10.63 | 10.93 | 10.93 | 2.44% | 8,246,879 |
| Mar 17, 2026 | 10.89 | 11.10 | 10.63 | 10.67 | 10.67 | -1.84% | 10,516,880 |
| Mar 16, 2026 | 10.73 | 11.06 | 10.61 | 10.87 | 10.87 | -1.72% | 22,851,600 |
| Mar 13, 2026 | 12.20 | 12.20 | 11.06 | 11.06 | 11.06 | -14.13% | 55,098,200 |
| Mar 12, 2026 | 13.28 | 13.28 | 12.83 | 12.88 | 12.88 | -1.45% | 5,946,800 |
| Mar 11, 2026 | 13.30 | 13.46 | 12.92 | 13.07 | 13.07 | -0.91% | 6,617,572 |
| Mar 10, 2026 | 13.10 | 13.30 | 12.97 | 13.19 | 13.19 | 1.38% | 8,236,000 |
| Mar 9, 2026 | 13.20 | 13.20 | 12.76 | 13.01 | 13.01 | -1.44% | 11,670,500 |
| Mar 6, 2026 | 12.81 | 13.44 | 12.72 | 13.20 | 13.20 | 3.94% | 13,211,330 |
| Mar 5, 2026 | 12.31 | 12.76 | 12.31 | 12.70 | 12.70 | 3.67% | 11,630,000 |
| Mar 4, 2026 | 12.55 | 12.55 | 11.90 | 12.25 | 12.25 | -2.39% | 17,345,800 |