China Unicom (Hong Kong) Limited (HKG:0762)
Hong Kong
· Delayed Price · Currency is HKD 8.83
+0.01 (0.11%)
Sep 29, 2025, 4:08 PM HKT
China Unicom (Hong Kong) Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 29, 2025 | 8.85 | 8.90 | 8.78 | 8.83 | 8.83 | 0.11% | 36,017,266 |
| Sep 26, 2025 | 8.95 | 8.96 | 8.74 | 8.82 | 8.82 | -1.45% | 42,541,204 |
| Sep 25, 2025 | 9.11 | 9.12 | 8.80 | 8.95 | 8.95 | -1.76% | 84,207,850 |
| Sep 24, 2025 | 9.16 | 9.20 | 9.06 | 9.11 | 9.11 | -0.55% | 28,086,062 |
| Sep 23, 2025 | 9.43 | 9.43 | 9.05 | 9.16 | 9.16 | -2.45% | 40,041,354 |
| Sep 22, 2025 | 9.60 | 9.60 | 9.33 | 9.39 | 9.39 | -2.19% | 19,976,435 |
| Sep 19, 2025 | 9.76 | 9.76 | 9.51 | 9.60 | 9.60 | -1.23% | 27,371,226 |
| Sep 18, 2025 | 9.87 | 9.97 | 9.65 | 9.72 | 9.72 | -1.32% | 30,518,967 |
| Sep 17, 2025 | 9.78 | 9.89 | 9.66 | 9.85 | 9.85 | 1.13% | 31,835,453 |
| Sep 16, 2025 | 9.63 | 9.78 | 9.58 | 9.74 | 9.74 | 0.31% | 21,048,076 |
| Sep 15, 2025 | 9.81 | 9.90 | 9.63 | 9.71 | 9.71 | -1.32% | 33,881,637 |
| Sep 12, 2025 | 9.94 | 9.97 | 9.81 | 9.84 | 9.84 | -0.30% | 24,295,010 |
| Sep 11, 2025 | 9.84 | 9.94 | 9.74 | 9.87 | 9.87 | 0.30% | 33,946,237 |
| Sep 10, 2025 | 9.76 | 10.17 | 9.71 | 9.84 | 9.84 | 2.29% | 132,163,074 |
| Sep 9, 2025 | 9.65 | 9.69 | 9.49 | 9.62 | 9.62 | 0.52% | 50,590,424 |
| Sep 8, 2025 | 9.47 | 9.85 | 9.30 | 9.57 | 9.57 | 1.38% | 107,463,369 |
| Sep 5, 2025 | 9.38 | 9.49 | 9.33 | 9.44 | 9.44 | 0.85% | 59,743,345 |
| Sep 4, 2025 | 9.30 | 9.53 | 9.25 | 9.36 | 9.36 | 0.65% | 52,081,013 |
| Sep 3, 2025 | 9.35 | 9.42 | 9.25 | 9.30 | 9.30 | -0.75% | 26,655,217 |
| Sep 2, 2025 | 9.56 | 9.56 | 9.30 | 9.37 | 9.37 | -4.39% | 67,657,900 |
| Sep 1, 2025 | 9.99 | 10.00 | 9.80 | 9.80 | 9.49 | -1.01% | 38,723,960 |
| Aug 29, 2025 | 9.98 | 10.09 | 9.84 | 9.90 | 9.58 | 0.20% | 25,487,908 |
| Aug 28, 2025 | 9.80 | 9.98 | 9.78 | 9.88 | 9.57 | 0.82% | 31,581,317 |
| Aug 27, 2025 | 10.09 | 10.14 | 9.72 | 9.80 | 9.49 | -2.49% | 43,740,590 |
| Aug 26, 2025 | 10.43 | 10.43 | 10.01 | 10.05 | 9.73 | -3.46% | 40,781,872 |
| Aug 25, 2025 | 10.59 | 10.68 | 10.30 | 10.41 | 10.08 | 0.10% | 59,099,115 |
| Aug 22, 2025 | 10.36 | 10.55 | 10.24 | 10.40 | 10.07 | 0.39% | 35,046,990 |
| Aug 21, 2025 | 10.10 | 10.48 | 10.01 | 10.36 | 10.03 | 3.39% | 48,984,925 |
| Aug 20, 2025 | 10.10 | 10.10 | 9.91 | 10.02 | 9.70 | -0.99% | 37,842,159 |
| Aug 19, 2025 | 10.25 | 10.33 | 10.08 | 10.12 | 9.80 | -0.98% | 34,660,704 |
| Aug 18, 2025 | 10.19 | 10.48 | 10.19 | 10.22 | 9.89 | 0.29% | 52,831,151 |
| Aug 15, 2025 | 10.18 | 10.35 | 10.13 | 10.19 | 9.87 | -0.78% | 37,139,610 |
| Aug 14, 2025 | 10.36 | 10.40 | 10.13 | 10.27 | 9.94 | 0.10% | 38,287,388 |
| Aug 13, 2025 | 10.29 | 10.52 | 9.90 | 10.26 | 9.93 | 0.69% | 103,180,981 |
| Aug 12, 2025 | 10.13 | 10.22 | 10.03 | 10.19 | 9.87 | 0.79% | 35,339,194 |
| Aug 11, 2025 | 9.82 | 10.17 | 9.80 | 10.11 | 9.79 | 2.02% | 58,871,273 |
| Aug 8, 2025 | 9.62 | 10.03 | 9.62 | 9.91 | 9.59 | 2.38% | 49,033,387 |
| Aug 7, 2025 | 9.74 | 9.80 | 9.56 | 9.68 | 9.37 | -0.10% | 27,418,203 |
| Aug 6, 2025 | 9.64 | 9.84 | 9.57 | 9.69 | 9.38 | 0.52% | 33,736,467 |
| Aug 5, 2025 | 9.64 | 9.70 | 9.51 | 9.64 | 9.33 | - | 30,710,666 |
| Aug 4, 2025 | 9.56 | 9.64 | 9.39 | 9.64 | 9.33 | 0.10% | 33,183,004 |
| Aug 1, 2025 | 9.74 | 10.08 | 9.60 | 9.63 | 9.32 | -1.33% | 58,233,820 |
| Jul 31, 2025 | 9.69 | 9.80 | 9.62 | 9.76 | 9.45 | 0.62% | 53,194,908 |
| Jul 30, 2025 | 9.61 | 9.82 | 9.52 | 9.70 | 9.39 | 0.94% | 49,011,145 |
| Jul 29, 2025 | 9.58 | 9.64 | 9.49 | 9.61 | 9.30 | 0.31% | 22,813,161 |
| Jul 28, 2025 | 9.49 | 9.66 | 9.38 | 9.58 | 9.27 | 1.38% | 52,912,063 |
| Jul 25, 2025 | 9.48 | 9.54 | 9.42 | 9.45 | 9.15 | -0.32% | 32,131,652 |
| Jul 24, 2025 | 9.44 | 9.54 | 9.41 | 9.48 | 9.18 | 0.42% | 27,565,803 |
| Jul 23, 2025 | 9.40 | 9.50 | 9.40 | 9.44 | 9.14 | 0.53% | 36,942,079 |
| Jul 22, 2025 | 9.29 | 9.42 | 9.29 | 9.39 | 9.09 | 0.97% | 33,984,606 |