China Unicom (Hong Kong) Limited (0762.HK)
HKSE - HKSE Delayed price. Currency in HKD
Add to watchlist
At close: 04:08PM HKT
Time period:
03 Jul 2023 - 03 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in HKDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 03 Jul 2024 | 7.310 | 7.760 | 7.310 | 7.550 | 7.550 | 101,670,196 |
| 02 Jul 2024 | 7.160 | 7.430 | 7.120 | 7.360 | 7.360 | 60,543,957 |
| 28 Jun 2024 | 6.860 | 7.280 | 6.850 | 7.170 | 7.170 | 93,141,717 |
| 27 Jun 2024 | 6.820 | 6.950 | 6.760 | 6.920 | 6.920 | 52,310,959 |
| 26 Jun 2024 | 6.780 | 6.860 | 6.720 | 6.830 | 6.830 | 41,134,992 |
| 25 Jun 2024 | 6.660 | 6.810 | 6.630 | 6.780 | 6.780 | 40,545,818 |
| 24 Jun 2024 | 6.620 | 6.720 | 6.580 | 6.650 | 6.650 | 32,440,385 |
| 21 Jun 2024 | 6.730 | 6.800 | 6.620 | 6.650 | 6.650 | 40,599,215 |
| 20 Jun 2024 | 6.680 | 6.830 | 6.680 | 6.780 | 6.780 | 51,513,566 |
| 19 Jun 2024 | 6.500 | 6.710 | 6.480 | 6.680 | 6.680 | 52,927,068 |
| 18 Jun 2024 | 6.350 | 6.500 | 6.280 | 6.480 | 6.480 | 29,120,016 |
| 17 Jun 2024 | 6.400 | 6.520 | 6.330 | 6.330 | 6.330 | 44,139,073 |
| 14 Jun 2024 | 6.320 | 6.520 | 6.280 | 6.410 | 6.410 | 45,659,995 |
| 13 Jun 2024 | 6.320 | 6.400 | 6.270 | 6.340 | 6.340 | 40,281,849 |
| 12 Jun 2024 | 6.220 | 6.320 | 6.180 | 6.280 | 6.280 | 32,165,134 |
| 11 Jun 2024 | 6.250 | 6.350 | 6.180 | 6.240 | 6.240 | 44,611,349 |
| 07 Jun 2024 | 6.230 | 6.400 | 6.230 | 6.250 | 6.250 | 53,932,204 |
| 06 Jun 2024 | 6.220 | 6.340 | 6.140 | 6.180 | 6.180 | 56,920,270 |
| 05 Jun 2024 | 6.390 | 6.450 | 6.170 | 6.200 | 6.200 | 66,142,863 |
| 05 Jun 2024 | 0.14668 Dividend | |||||
| 04 Jun 2024 | 6.500 | 6.590 | 6.490 | 6.530 | 6.383 | 49,821,311 |
| 03 Jun 2024 | 6.470 | 6.570 | 6.430 | 6.510 | 6.364 | 74,306,155 |
| 31 May 2024 | 6.400 | 6.500 | 6.340 | 6.420 | 6.276 | 74,587,405 |
| 30 May 2024 | 6.360 | 6.400 | 6.310 | 6.360 | 6.217 | 36,302,799 |
| 29 May 2024 | 6.310 | 6.410 | 6.290 | 6.340 | 6.198 | 35,801,846 |
| 28 May 2024 | 6.360 | 6.410 | 6.310 | 6.330 | 6.188 | 31,960,586 |
| 27 May 2024 | 6.240 | 6.390 | 6.220 | 6.300 | 6.158 | 40,506,727 |
| 24 May 2024 | 6.230 | 6.270 | 6.160 | 6.200 | 6.061 | 22,508,380 |
| 23 May 2024 | 6.300 | 6.300 | 6.180 | 6.210 | 6.071 | 23,041,071 |
| 22 May 2024 | 6.170 | 6.300 | 6.170 | 6.230 | 6.090 | 26,406,028 |
| 21 May 2024 | 6.250 | 6.340 | 6.150 | 6.170 | 6.031 | 43,895,270 |
| 20 May 2024 | 6.330 | 6.350 | 6.240 | 6.240 | 6.100 | 35,325,607 |
| 17 May 2024 | 6.250 | 6.340 | 6.240 | 6.310 | 6.168 | 32,970,109 |
| 16 May 2024 | 6.280 | 6.310 | 6.210 | 6.240 | 6.100 | 40,829,984 |
| 14 May 2024 | 6.280 | 6.280 | 6.200 | 6.240 | 6.100 | 25,070,270 |
| 13 May 2024 | 6.200 | 6.330 | 6.200 | 6.220 | 6.080 | 43,185,044 |
| 10 May 2024 | 6.030 | 6.290 | 6.030 | 6.230 | 6.090 | 72,925,685 |
| 09 May 2024 | 5.960 | 6.030 | 5.960 | 6.000 | 5.865 | 35,199,017 |
| 08 May 2024 | 5.980 | 6.000 | 5.940 | 5.960 | 5.826 | 49,746,997 |
| 07 May 2024 | 5.920 | 5.990 | 5.890 | 5.950 | 5.816 | 31,120,582 |
| 06 May 2024 | 5.910 | 5.950 | 5.810 | 5.900 | 5.767 | 75,081,738 |
| 03 May 2024 | 5.950 | 6.000 | 5.860 | 5.870 | 5.738 | 16,949,845 |
| 02 May 2024 | 5.990 | 5.990 | 5.890 | 5.930 | 5.797 | 11,935,630 |
| 30 Apr 2024 | 5.910 | 6.030 | 5.870 | 5.950 | 5.816 | 24,776,018 |
| 29 Apr 2024 | 6.140 | 6.160 | 5.920 | 5.920 | 5.787 | 49,142,999 |
| 26 Apr 2024 | 6.050 | 6.150 | 6.050 | 6.120 | 5.983 | 28,857,670 |
| 25 Apr 2024 | 5.970 | 6.080 | 5.970 | 6.040 | 5.904 | 21,381,704 |
| 24 Apr 2024 | 5.980 | 6.090 | 5.970 | 5.970 | 5.836 | 39,563,158 |
| 23 Apr 2024 | 6.030 | 6.040 | 5.920 | 5.980 | 5.846 | 20,541,198 |
| 22 Apr 2024 | 5.990 | 6.130 | 5.980 | 5.990 | 5.855 | 37,404,646 |
| 19 Apr 2024 | 5.920 | 6.030 | 5.870 | 6.000 | 5.865 | 36,507,791 |
| 18 Apr 2024 | 5.980 | 6.110 | 5.950 | 5.950 | 5.816 | 28,463,015 |
| 17 Apr 2024 | 5.860 | 6.030 | 5.820 | 5.980 | 5.846 | 50,226,245 |
| 16 Apr 2024 | 5.900 | 5.940 | 5.850 | 5.860 | 5.728 | 29,451,756 |
| 15 Apr 2024 | 5.800 | 5.970 | 5.790 | 5.920 | 5.787 | 32,826,110 |
| 12 Apr 2024 | 5.850 | 5.870 | 5.790 | 5.820 | 5.689 | 15,088,023 |
| 11 Apr 2024 | 5.770 | 5.890 | 5.700 | 5.860 | 5.728 | 24,466,289 |
| 10 Apr 2024 | 5.790 | 5.830 | 5.760 | 5.810 | 5.679 | 22,797,480 |
| 09 Apr 2024 | 5.730 | 5.790 | 5.720 | 5.750 | 5.621 | 22,225,028 |
| 08 Apr 2024 | 5.620 | 5.740 | 5.570 | 5.720 | 5.592 | 18,665,679 |
| 05 Apr 2024 | 5.690 | 5.690 | 5.580 | 5.590 | 5.464 | 12,233,977 |
| 03 Apr 2024 | 5.740 | 5.760 | 5.700 | 5.700 | 5.572 | 13,748,672 |
| 02 Apr 2024 | 5.700 | 5.760 | 5.660 | 5.740 | 5.611 | 32,872,026 |
| 28 Mar 2024 | 5.570 | 5.650 | 5.560 | 5.650 | 5.523 | 22,863,234 |
| 27 Mar 2024 | 5.640 | 5.650 | 5.550 | 5.560 | 5.435 | 20,422,293 |
| 26 Mar 2024 | 5.600 | 5.670 | 5.590 | 5.650 | 5.523 | 23,680,472 |
| 25 Mar 2024 | 5.590 | 5.670 | 5.570 | 5.570 | 5.445 | 23,095,239 |
| 22 Mar 2024 | 5.660 | 5.700 | 5.550 | 5.600 | 5.474 | 24,162,634 |
| 21 Mar 2024 | 5.720 | 5.750 | 5.660 | 5.660 | 5.533 | 22,525,128 |
| 20 Mar 2024 | 5.700 | 5.740 | 5.580 | 5.690 | 5.562 | 55,518,018 |
| 19 Mar 2024 | 5.560 | 5.610 | 5.460 | 5.570 | 5.445 | 25,363,961 |
| 18 Mar 2024 | 5.450 | 5.570 | 5.400 | 5.560 | 5.435 | 18,327,568 |
| 15 Mar 2024 | 5.470 | 5.480 | 5.380 | 5.440 | 5.318 | 14,716,575 |
| 14 Mar 2024 | 5.480 | 5.510 | 5.450 | 5.480 | 5.357 | 15,450,196 |
| 13 Mar 2024 | 5.510 | 5.540 | 5.420 | 5.510 | 5.386 | 26,133,083 |
| 12 Mar 2024 | 5.630 | 5.640 | 5.490 | 5.520 | 5.396 | 42,670,157 |
| 11 Mar 2024 | 5.660 | 5.750 | 5.580 | 5.600 | 5.474 | 27,568,453 |
| 08 Mar 2024 | 5.640 | 5.700 | 5.600 | 5.650 | 5.523 | 24,348,246 |
| 07 Mar 2024 | 5.680 | 5.710 | 5.600 | 5.620 | 5.494 | 20,084,963 |
| 06 Mar 2024 | 5.640 | 5.710 | 5.620 | 5.680 | 5.552 | 19,927,025 |
| 05 Mar 2024 | 5.660 | 5.790 | 5.590 | 5.640 | 5.513 | 34,937,080 |
| 04 Mar 2024 | 5.610 | 5.640 | 5.560 | 5.630 | 5.504 | 56,258,346 |
| 01 Mar 2024 | 5.400 | 5.820 | 5.360 | 5.820 | 5.689 | 138,156,378 |
| 29 Feb 2024 | 5.510 | 5.580 | 5.440 | 5.440 | 5.318 | 26,839,786 |
| 28 Feb 2024 | 5.590 | 5.590 | 5.490 | 5.510 | 5.386 | 31,823,485 |
| 27 Feb 2024 | 5.520 | 5.590 | 5.460 | 5.580 | 5.455 | 34,652,783 |
| 26 Feb 2024 | 5.670 | 5.670 | 5.520 | 5.540 | 5.416 | 23,014,293 |
| 23 Feb 2024 | 5.700 | 5.750 | 5.630 | 5.650 | 5.523 | 26,370,284 |
| 22 Feb 2024 | 5.500 | 5.740 | 5.490 | 5.730 | 5.601 | 51,610,601 |
| 21 Feb 2024 | 5.560 | 5.670 | 5.510 | 5.510 | 5.386 | 48,549,112 |
| 20 Feb 2024 | 5.570 | 5.680 | 5.510 | 5.550 | 5.425 | 40,640,270 |
| 19 Feb 2024 | 5.430 | 5.570 | 5.430 | 5.520 | 5.396 | 35,475,934 |
| 16 Feb 2024 | 5.310 | 5.420 | 5.310 | 5.370 | 5.249 | 10,918,522 |
| 15 Feb 2024 | 5.300 | 5.380 | 5.300 | 5.310 | 5.191 | 6,406,001 |
| 14 Feb 2024 | 5.350 | 5.400 | 5.290 | 5.350 | 5.230 | 4,029,819 |
| 09 Feb 2024 | 5.360 | 5.360 | 5.360 | 5.360 | 5.240 | - |
| 08 Feb 2024 | 5.350 | 5.460 | 5.350 | 5.390 | 5.269 | 14,287,587 |
| 07 Feb 2024 | 5.400 | 5.500 | 5.370 | 5.370 | 5.249 | 16,606,531 |
| 06 Feb 2024 | 5.260 | 5.470 | 5.260 | 5.390 | 5.269 | 33,413,078 |
| 05 Feb 2024 | 5.300 | 5.350 | 5.250 | 5.260 | 5.142 | 15,262,149 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.