The United Laboratories International Holdings Limited (HKG:3933)
Hong Kong · Delayed Price · Currency is HKD 7.32
-0.11 (-1.41%)
Oct 14, 2026, 4:08 PM HKT
HKG:3933 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 14, 2026 | 7.43 | 7.43 | 7.28 | 7.32 | 7.32 | -1.41% | 4,111,500 |
| 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 |
| 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 |