Singapore markets close in 2 hours 58 minutes

China Unicom (Hong Kong) Limited (0762.HK)

HKSE - HKSE Delayed price. Currency in HKD
Add to watchlist
7.140+0.060 (+0.85%)
As of 01:47PM HKT. Market open.
Time period:
18 Jul 2023 - 18 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in HKDDownload
DateOpenHighLowClose*Adj. close**Volume
18 Jul 20247.0607.2907.0007.1407.14025,725,000
17 Jul 20247.3507.4006.9107.0807.08058,875,446
16 Jul 20247.2807.4707.2407.3507.35035,384,075
15 Jul 20247.2907.3807.2407.3507.35028,443,824
12 Jul 20247.4107.4907.3007.3607.36049,962,025
11 Jul 20247.2507.4207.2207.3907.39028,527,219
10 Jul 20247.2707.3607.0607.2507.25066,991,086
09 Jul 20247.4507.4607.3007.3407.34036,432,284
08 Jul 20247.3207.5307.2007.4507.45036,910,205
05 Jul 2024------
04 Jul 20247.5607.5707.2007.4207.42072,748,097
03 Jul 20247.3107.7607.3107.5507.550101,670,196
02 Jul 20247.1607.4307.1207.3607.36060,543,957
28 Jun 20246.8607.2806.8507.1707.17093,141,717
27 Jun 20246.8206.9506.7606.9206.92052,310,959
26 Jun 20246.7806.8606.7206.8306.83041,134,992
25 Jun 20246.6606.8106.6306.7806.78040,545,818
24 Jun 20246.6206.7206.5806.6506.65032,440,385
21 Jun 20246.7306.8006.6206.6506.65040,599,215
20 Jun 20246.6806.8306.6806.7806.78051,513,566
19 Jun 20246.5006.7106.4806.6806.68052,927,068
18 Jun 20246.3506.5006.2806.4806.48029,120,016
17 Jun 20246.4006.5206.3306.3306.33044,139,073
14 Jun 20246.3206.5206.2806.4106.41045,659,995
13 Jun 20246.3206.4006.2706.3406.34040,281,849
12 Jun 20246.2206.3206.1806.2806.28032,165,134
11 Jun 20246.2506.3506.1806.2406.24044,611,349
07 Jun 20246.2306.4006.2306.2506.25053,932,204
06 Jun 20246.2206.3406.1406.1806.18056,920,270
05 Jun 20246.3906.4506.1706.2006.20066,142,863
05 Jun 20240.14668 Dividend
04 Jun 20246.5006.5906.4906.5306.38349,821,311
03 Jun 20246.4706.5706.4306.5106.36474,306,155
31 May 20246.4006.5006.3406.4206.27674,587,405
30 May 20246.3606.4006.3106.3606.21736,302,799
29 May 20246.3106.4106.2906.3406.19835,801,846
28 May 20246.3606.4106.3106.3306.18831,960,586
27 May 20246.2406.3906.2206.3006.15840,506,727
24 May 20246.2306.2706.1606.2006.06122,508,380
23 May 20246.3006.3006.1806.2106.07123,041,071
22 May 20246.1706.3006.1706.2306.09026,406,028
21 May 20246.2506.3406.1506.1706.03143,895,270
20 May 20246.3306.3506.2406.2406.10035,325,607
17 May 20246.2506.3406.2406.3106.16832,970,109
16 May 20246.2806.3106.2106.2406.10040,829,984
14 May 20246.2806.2806.2006.2406.10025,070,270
13 May 20246.2006.3306.2006.2206.08043,185,044
10 May 20246.0306.2906.0306.2306.09072,925,685
09 May 20245.9606.0305.9606.0005.86535,199,017
08 May 20245.9806.0005.9405.9605.82649,746,997
07 May 20245.9205.9905.8905.9505.81631,120,582
06 May 20245.9105.9505.8105.9005.76775,081,738
03 May 20245.9506.0005.8605.8705.73816,949,845
02 May 20245.9905.9905.8905.9305.79711,935,630
30 Apr 20245.9106.0305.8705.9505.81624,776,018
29 Apr 20246.1406.1605.9205.9205.78749,142,999
26 Apr 20246.0506.1506.0506.1205.98328,857,670
25 Apr 20245.9706.0805.9706.0405.90421,381,704
24 Apr 20245.9806.0905.9705.9705.83639,563,158
23 Apr 20246.0306.0405.9205.9805.84620,541,198
22 Apr 20245.9906.1305.9805.9905.85537,404,646
19 Apr 20245.9206.0305.8706.0005.86536,507,791
18 Apr 20245.9806.1105.9505.9505.81628,463,015
17 Apr 20245.8606.0305.8205.9805.84650,226,245
16 Apr 20245.9005.9405.8505.8605.72829,451,756
15 Apr 20245.8005.9705.7905.9205.78732,826,110
12 Apr 20245.8505.8705.7905.8205.68915,088,023
11 Apr 20245.7705.8905.7005.8605.72824,466,289
10 Apr 20245.7905.8305.7605.8105.67922,797,480
09 Apr 20245.7305.7905.7205.7505.62122,225,028
08 Apr 20245.6205.7405.5705.7205.59218,665,679
05 Apr 20245.6905.6905.5805.5905.46412,233,977
03 Apr 20245.7405.7605.7005.7005.57213,748,672
02 Apr 20245.7005.7605.6605.7405.61132,872,026
28 Mar 20245.5705.6505.5605.6505.52322,863,234
27 Mar 20245.6405.6505.5505.5605.43520,422,293
26 Mar 20245.6005.6705.5905.6505.52323,680,472
25 Mar 20245.5905.6705.5705.5705.44523,095,239
22 Mar 20245.6605.7005.5505.6005.47424,162,634
21 Mar 20245.7205.7505.6605.6605.53322,525,128
20 Mar 20245.7005.7405.5805.6905.56255,518,018
19 Mar 20245.5605.6105.4605.5705.44525,363,961
18 Mar 20245.4505.5705.4005.5605.43518,327,568
15 Mar 20245.4705.4805.3805.4405.31814,716,575
14 Mar 20245.4805.5105.4505.4805.35715,450,196
13 Mar 20245.5105.5405.4205.5105.38626,133,083
12 Mar 20245.6305.6405.4905.5205.39642,670,157
11 Mar 20245.6605.7505.5805.6005.47427,568,453
08 Mar 20245.6405.7005.6005.6505.52324,348,246
07 Mar 20245.6805.7105.6005.6205.49420,084,963
06 Mar 20245.6405.7105.6205.6805.55219,927,025
05 Mar 20245.6605.7905.5905.6405.51334,937,080
04 Mar 20245.6105.6405.5605.6305.50456,258,346
01 Mar 20245.4005.8205.3605.8205.689138,156,378
29 Feb 20245.5105.5805.4405.4405.31826,839,786
28 Feb 20245.5905.5905.4905.5105.38631,823,485
27 Feb 20245.5205.5905.4605.5805.45534,652,783
26 Feb 20245.6705.6705.5205.5405.41623,014,293
23 Feb 20245.7005.7505.6305.6505.52326,370,284
22 Feb 20245.5005.7405.4905.7305.60151,610,601
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...