Singapore markets closed

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

HKSE - HKSE Delayed Price. Currency in HKD
Add to watchlist
4.080-0.010 (-0.24%)
At close: 4:08PM HKT
Show:
Historical prices
Frequency:
Daily
Currency in HKD
DateOpenHighLowClose*Adj. close**Volume
21 Oct 20214.0904.1204.0704.0804.08019,085,300
20 Oct 20214.0704.0904.0604.0904.09016,315,000
19 Oct 20214.0504.0904.0504.0704.07014,236,000
18 Oct 20214.0504.0604.0204.0504.05016,521,505
15 Oct 20214.0504.0904.0204.0404.04030,679,160
13 Oct 20214.0604.0604.0604.0604.060-
12 Oct 20214.0404.0904.0204.0504.05026,396,084
11 Oct 20214.0304.0804.0004.0604.06043,966,871
08 Oct 20213.9904.0403.9904.0204.02040,271,002
07 Oct 20213.9504.0003.9503.9803.98022,033,635
06 Oct 20213.9303.9603.9103.9503.95012,015,418
05 Oct 20213.9203.9403.9003.9403.94010,661,970
04 Oct 20213.9503.9603.9103.9303.93021,145,346
30 Sep 20213.9503.9603.9403.9503.95011,638,844
29 Sep 20213.9703.9703.9403.9603.96020,543,300
28 Sep 20213.9703.9803.9303.9703.97051,996,588
27 Sep 20213.9804.0103.9403.9503.95030,014,817
24 Sep 20214.0104.0203.9603.9703.97026,821,634
23 Sep 20214.0004.0903.9703.9903.99064,701,588
21 Sep 20213.9303.9703.9303.9703.97031,992,650
20 Sep 20214.0504.0503.9203.9403.94065,422,000
17 Sep 20214.0504.0504.0104.0504.05019,261,070
16 Sep 20214.1004.1004.0204.0504.05026,906,750
15 Sep 20214.1204.1204.0804.0904.09031,023,139
14 Sep 20214.1304.1604.1004.1204.12037,074,230
13 Sep 20214.1604.1804.1204.1304.13042,125,087
10 Sep 20214.1504.1904.1504.1704.17037,617,314
09 Sep 20214.1604.1604.1304.1404.14028,489,805
08 Sep 20214.2004.2004.1504.1504.15030,169,757
07 Sep 20214.1604.2104.1504.1804.18068,365,298
06 Sep 20214.1404.1704.1304.1604.16057,723,778
03 Sep 20214.1404.1804.1204.1204.12060,187,937
02 Sep 20214.1404.1704.1204.1404.14035,804,667
02 Sep 20210.14426 Dividend
01 Sep 20214.2104.2804.2004.2504.10638,385,769
31 Aug 20214.2304.2304.1504.2004.05773,758,000
30 Aug 20214.2504.2704.2004.2304.08650,514,392
27 Aug 20214.2604.3004.2504.2704.12522,567,680
26 Aug 20214.3204.3404.2504.2904.14450,231,600
25 Aug 20214.3904.4004.3104.3304.18345,318,559
24 Aug 20214.3904.4304.3504.3804.23138,609,900
23 Aug 20214.4704.4904.3504.4204.27054,280,560
20 Aug 20214.7004.7304.3504.4304.280155,323,523
19 Aug 20214.4504.5204.4404.4504.29968,752,345
18 Aug 20214.3904.4704.3604.4504.29951,403,767
17 Aug 20214.3904.4704.3804.3804.231129,473,245
16 Aug 20214.3504.4304.3404.3704.22250,257,062
13 Aug 20214.3004.3904.2904.3604.21258,262,113
12 Aug 20214.2604.3404.2604.2904.14445,176,920
11 Aug 20214.2804.3104.2404.2904.14479,213,968
10 Aug 20214.2704.2904.2404.2504.10627,812,663
09 Aug 20214.2704.3104.2204.2804.13527,847,608
06 Aug 20214.2804.2904.2204.2704.12518,365,447
05 Aug 20214.3404.3404.2404.3004.15428,066,334
04 Aug 20214.3504.4104.3104.3404.19356,202,960
03 Aug 20214.3204.3904.2804.3504.20261,674,667
02 Aug 20214.2004.3304.1704.3204.17377,715,394
30 Jul 20214.1604.2304.1404.2004.05757,454,980
29 Jul 20214.1404.2304.1304.2004.05771,676,982
28 Jul 20214.1704.1904.1004.1203.98086,610,023
27 Jul 20214.2204.2704.1104.1804.03892,248,330
26 Jul 20214.2604.3204.1704.2104.06772,857,816
23 Jul 20214.3004.3504.2704.2904.14446,392,127
22 Jul 20214.2204.3104.2004.2904.14476,588,157
21 Jul 20214.1704.2304.1704.1804.03832,778,000
20 Jul 20214.1904.2204.1504.1704.02836,800,460
19 Jul 20214.1304.2804.1104.1804.038103,097,293
16 Jul 20214.1604.1704.1204.1303.99054,181,569
15 Jul 20214.1804.1904.1204.1403.99973,060,829
14 Jul 20214.2204.2204.1504.1804.03837,509,226
13 Jul 20214.1104.2304.0904.2004.05786,445,555
12 Jul 20214.1504.1704.1104.1103.97041,973,703
09 Jul 20214.1204.1604.1204.1303.99041,738,696
08 Jul 20214.1604.1704.1004.1203.98063,810,516
07 Jul 20214.1604.1904.1504.1604.01929,815,200
06 Jul 20214.1904.2104.1604.1704.02827,024,026
05 Jul 20214.2104.2204.1704.1904.04822,912,903
02 Jul 20214.2504.2504.1804.2004.05726,585,000
30 Jun 20214.2504.2604.2104.2404.09633,368,330
29 Jun 20214.3104.3304.2404.2504.10646,250,055
28 Jun 20214.3004.3604.2804.3104.16461,819,643
25 Jun 20214.2004.3104.2004.2904.14495,684,490
24 Jun 20214.1704.2004.1604.2004.05730,961,224
23 Jun 20214.2004.2104.1704.1704.02837,780,726
22 Jun 20214.2204.2404.1704.1904.04850,560,198
21 Jun 20214.1604.2204.1504.2004.05749,986,571
18 Jun 20214.1604.1704.1104.1303.99044,434,508
17 Jun 20214.1604.1904.1204.1403.99957,889,070
16 Jun 20214.2004.2204.1704.1804.03833,018,446
15 Jun 20214.2604.2804.1904.2004.05742,597,795
11 Jun 20214.2904.3104.2404.2504.10649,035,631
10 Jun 20214.2604.3204.2304.2704.12564,872,789
09 Jun 20214.2304.2504.2104.2404.09638,589,455
08 Jun 20214.2204.2504.2204.2304.08630,004,829
07 Jun 20214.2204.2504.1904.2304.08631,200,325
04 Jun 20214.2004.2804.1804.2104.067101,956,160
03 Jun 20214.1804.2604.1704.1904.04845,892,352
02 Jun 20214.1704.1904.1504.1704.02828,656,360
01 Jun 20214.1704.2004.1604.1704.02851,737,462
31 May 20214.2004.2204.1604.1704.02866,266,997
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...