Uni-President China Holdings Ltd (HKG:0220)
Hong Kong
· Delayed Price · Currency is HKD 8.30
-0.04 (-0.48%)
At close: Dec 5, 2025
HKG:0220 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 8.25 | 8.38 | 8.24 | 8.30 | 8.30 | -0.48% | 3,282,043 |
| Dec 4, 2025 | 8.28 | 8.35 | 8.22 | 8.34 | 8.34 | 1.34% | 2,436,761 |
| Dec 3, 2025 | 8.35 | 8.40 | 8.19 | 8.23 | 8.23 | -1.79% | 7,903,708 |
| Dec 2, 2025 | 8.32 | 8.50 | 8.27 | 8.38 | 8.38 | -0.71% | 8,032,138 |
| Dec 1, 2025 | 8.26 | 8.51 | 8.25 | 8.44 | 8.44 | 1.93% | 5,883,826 |
| Nov 28, 2025 | 8.26 | 8.35 | 8.22 | 8.28 | 8.28 | - | 3,016,601 |
| Nov 27, 2025 | 8.26 | 8.37 | 8.26 | 8.28 | 8.28 | - | 1,168,921 |
| Nov 26, 2025 | 8.36 | 8.40 | 8.26 | 8.28 | 8.28 | -1.19% | 5,842,441 |
| Nov 25, 2025 | 8.44 | 8.44 | 8.30 | 8.38 | 8.38 | 0.72% | 2,927,502 |
| Nov 24, 2025 | 8.52 | 8.52 | 8.25 | 8.32 | 8.32 | -0.36% | 6,077,814 |
| Nov 21, 2025 | 8.40 | 8.47 | 8.30 | 8.35 | 8.35 | - | 4,991,810 |
| Nov 20, 2025 | 8.49 | 8.59 | 8.28 | 8.35 | 8.35 | -1.18% | 8,490,604 |
| Nov 19, 2025 | 8.59 | 8.59 | 8.36 | 8.45 | 8.45 | -1.17% | 8,923,667 |
| Nov 18, 2025 | 8.74 | 8.74 | 8.52 | 8.55 | 8.55 | -2.17% | 9,395,384 |
| Nov 17, 2025 | 8.63 | 8.89 | 8.53 | 8.74 | 8.74 | 2.46% | 10,207,120 |
| Nov 14, 2025 | 8.52 | 8.62 | 8.46 | 8.53 | 8.53 | -0.47% | 4,326,840 |
| Nov 13, 2025 | 8.52 | 8.60 | 8.47 | 8.57 | 8.57 | - | 5,935,168 |
| Nov 12, 2025 | 8.58 | 8.67 | 8.49 | 8.57 | 8.57 | -0.12% | 6,514,620 |
| Nov 11, 2025 | 8.62 | 8.66 | 8.46 | 8.58 | 8.58 | -0.92% | 8,227,250 |
| Nov 10, 2025 | 8.80 | 8.80 | 8.57 | 8.66 | 8.66 | -0.46% | 6,814,280 |
| Nov 7, 2025 | 8.89 | 8.90 | 8.29 | 8.70 | 8.70 | -2.79% | 18,828,840 |
| Nov 6, 2025 | 8.85 | 9.00 | 8.81 | 8.95 | 8.95 | 0.34% | 4,955,559 |
| Nov 5, 2025 | 8.90 | 8.96 | 8.71 | 8.92 | 8.92 | 0.11% | 10,271,260 |
| Nov 4, 2025 | 8.79 | 8.96 | 8.67 | 8.91 | 8.91 | 2.41% | 7,960,078 |
| Nov 3, 2025 | 8.50 | 8.79 | 8.42 | 8.70 | 8.70 | 3.45% | 6,258,197 |
| Oct 31, 2025 | 8.38 | 8.51 | 8.34 | 8.41 | 8.41 | 1.20% | 5,201,343 |
| Oct 30, 2025 | 8.57 | 8.57 | 8.26 | 8.31 | 8.31 | -3.48% | 7,744,102 |
| Oct 28, 2025 | 8.66 | 8.85 | 8.52 | 8.61 | 8.61 | 0.35% | 8,452,109 |
| Oct 27, 2025 | 8.50 | 8.65 | 8.43 | 8.58 | 8.58 | 1.30% | 4,614,635 |
| Oct 24, 2025 | 8.64 | 8.68 | 8.45 | 8.47 | 8.47 | -0.70% | 2,378,797 |
| Oct 23, 2025 | 8.62 | 8.63 | 8.47 | 8.53 | 8.53 | -1.04% | 2,322,618 |
| Oct 22, 2025 | 8.47 | 8.65 | 8.47 | 8.62 | 8.62 | 1.29% | 3,140,106 |
| Oct 21, 2025 | 8.58 | 8.68 | 8.50 | 8.51 | 8.51 | -0.82% | 3,835,922 |
| Oct 20, 2025 | 8.50 | 8.73 | 8.50 | 8.58 | 8.58 | -0.23% | 4,682,300 |
| Oct 17, 2025 | 8.58 | 8.80 | 8.53 | 8.60 | 8.60 | -0.12% | 9,086,870 |
| Oct 16, 2025 | 8.50 | 8.70 | 8.38 | 8.61 | 8.61 | 0.82% | 9,281,870 |
| Oct 15, 2025 | 8.48 | 8.59 | 8.42 | 8.54 | 8.54 | 1.18% | 7,623,379 |
| Oct 14, 2025 | 8.55 | 8.59 | 8.40 | 8.44 | 8.44 | -0.82% | 8,525,837 |
| Oct 13, 2025 | 8.32 | 8.53 | 8.23 | 8.51 | 8.51 | 1.92% | 10,863,530 |
| Oct 10, 2025 | 8.24 | 8.42 | 8.20 | 8.35 | 8.35 | 1.33% | 6,351,296 |
| Oct 9, 2025 | 8.24 | 8.33 | 8.18 | 8.24 | 8.24 | -0.12% | 7,538,923 |
| Oct 8, 2025 | 8.25 | 8.31 | 8.16 | 8.25 | 8.25 | -0.36% | 5,960,210 |
| Oct 6, 2025 | 8.31 | 8.44 | 8.26 | 8.28 | 8.28 | -0.48% | 5,132,560 |
| Oct 3, 2025 | 8.35 | 8.36 | 8.26 | 8.32 | 8.32 | 0.24% | 1,587,677 |
| Oct 2, 2025 | 8.26 | 8.33 | 8.22 | 8.30 | 8.30 | 0.97% | 3,355,613 |
| Sep 30, 2025 | 8.47 | 8.47 | 8.22 | 8.22 | 8.22 | -1.67% | 5,450,921 |
| Sep 29, 2025 | 8.40 | 8.41 | 8.27 | 8.36 | 8.36 | -0.48% | 4,848,110 |
| Sep 26, 2025 | 8.31 | 8.54 | 8.26 | 8.40 | 8.40 | 1.33% | 5,072,610 |
| Sep 25, 2025 | 8.37 | 8.42 | 8.24 | 8.29 | 8.29 | -0.96% | 7,194,638 |
| Sep 24, 2025 | 8.38 | 8.55 | 8.36 | 8.37 | 8.37 | -0.12% | 8,601,803 |