Singapore markets closed

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

HKSE - HKSE Delayed Price. Currency in HKD
Add to watchlist
3.490-0.040 (-1.13%)
At close: 04:08PM HKT
Time period:
04 Oct 2021 - 04 Oct 2022
Show:
Historical prices
Frequency:
Daily
Currency in HKDDownload
DateOpenHighLowClose*Adj. close**Volume
03 Oct 20223.5203.5203.4703.4903.4905,978,245
30 Sept 20223.5103.5403.4903.5303.53011,216,000
29 Sept 20223.6203.6203.4303.5103.51043,675,180
28 Sept 20223.6203.6403.5503.5903.59060,617,000
27 Sept 20223.6503.6603.6103.6203.62047,621,265
26 Sept 20223.7003.7903.6503.6703.67052,525,800
23 Sept 20223.7103.7903.6903.7503.75053,329,764
22 Sept 20223.6403.7303.6203.7003.70027,859,437
21 Sept 20223.6803.6803.6403.6803.68013,454,256
20 Sept 20223.7003.7103.6803.7003.70010,098,767
19 Sept 20223.7403.7403.6903.7003.7008,916,000
16 Sept 20223.7103.7403.6903.7203.72012,105,407
15 Sept 20223.7203.7303.7003.7203.7206,417,797
14 Sept 20223.7303.7303.6903.7203.72014,552,659
13 Sept 20223.7003.7603.6903.7503.75024,755,613
09 Sept 20223.6303.7303.6303.7003.70027,235,228
08 Sept 20223.6503.6603.6203.6403.64015,007,928
07 Sept 20223.6403.6403.6103.6403.64012,995,988
06 Sept 20223.6503.6503.6303.6503.6506,428,000
05 Sept 20223.6503.6503.6203.6403.64018,434,734
02 Sept 20223.6503.6603.6303.6503.65019,513,206
01 Sept 20223.6703.6803.6303.6503.65018,873,000
01 Sept 20220.19149 Dividend
31 Aug 20223.8503.8603.8303.8503.65931,314,433
30 Aug 20223.8703.8903.8603.8603.66820,166,780
29 Aug 20223.8603.8903.8603.8803.68712,329,842
26 Aug 20223.9003.9103.8803.8903.69711,084,428
25 Aug 20223.8103.9303.8103.8903.6979,277,042
24 Aug 20223.9003.9103.8603.8803.68716,150,893
23 Aug 20223.9303.9303.8903.9003.70610,918,000
22 Aug 20223.9303.9503.9103.9303.73514,401,240
19 Aug 20223.8803.9503.8803.9303.73535,100,484
18 Aug 20223.8803.9003.8703.8903.69720,458,267
17 Aug 20223.8803.8903.8603.8803.68728,816,016
16 Aug 20223.8803.8903.8603.8703.67813,036,439
15 Aug 20223.8903.9003.8603.8803.68715,505,990
12 Aug 20223.9103.9103.8803.8903.69722,800,164
11 Aug 20223.9003.9003.8603.8903.69721,688,703
10 Aug 20223.9003.9103.8503.8803.68727,130,761
09 Aug 20223.8503.9103.8303.9003.70686,124,913
08 Aug 20223.7303.7603.7103.7503.56310,782,980
05 Aug 20223.7303.7503.7103.7303.5446,735,501
04 Aug 20223.6603.7503.6603.7303.54414,915,821
03 Aug 20223.6603.6903.6503.6603.47811,933,575
02 Aug 20223.7103.7103.6403.6603.47826,498,739
01 Aug 20223.7203.7403.7003.7203.53516,820,124
29 Jul 20223.7203.7903.6803.7503.56316,501,081
28 Jul 20223.7303.7503.7003.7003.51620,725,200
27 Jul 20223.7103.7403.7103.7303.5445,524,314
26 Jul 20223.7303.7503.7003.7503.5637,564,000
25 Jul 20223.7303.7303.6903.7103.5258,576,477
22 Jul 20223.7403.7603.7103.7303.5445,560,397
21 Jul 20223.7703.7803.7403.7403.5547,981,579
20 Jul 20223.7503.7903.7503.7703.58217,171,032
19 Jul 20223.7403.7503.7203.7503.5638,221,230
18 Jul 20223.6903.7503.6803.7403.55426,493,032
15 Jul 20223.7003.7203.6803.6903.50615,414,125
14 Jul 20223.7403.7403.7103.7203.5359,902,473
13 Jul 20223.7403.7503.7203.7303.54410,912,121
12 Jul 20223.7403.7503.7203.7303.54412,779,676
11 Jul 20223.7303.7503.7203.7403.5549,717,734
08 Jul 20223.7303.7603.7203.7303.54411,077,676
07 Jul 20223.7303.7503.7203.7303.5446,719,150
06 Jul 20223.7303.7503.7003.7303.54419,786,130
05 Jul 20223.7303.7603.7303.7403.55420,298,565
04 Jul 20223.7103.7503.6903.7203.53524,994,012
30 Jun 20223.6603.7503.6503.7103.52549,531,000
29 Jun 20223.6903.7003.6603.6603.47819,600,600
28 Jun 20223.6603.7003.6303.6803.49733,785,400
27 Jun 20223.6603.7003.6403.6603.47843,721,178
24 Jun 20223.6603.6703.6303.6403.45925,509,300
23 Jun 20223.6703.6803.6403.6603.47811,688,190
22 Jun 20223.6903.7003.6403.6503.46822,437,361
21 Jun 20223.6603.7203.6503.6803.49726,703,000
20 Jun 20223.6903.6903.6503.6503.46814,122,000
17 Jun 20223.6703.7103.6603.6803.49720,108,000
16 Jun 20223.7103.7203.6703.6703.48716,268,000
15 Jun 20223.6703.7203.6603.7003.51628,627,481
14 Jun 20223.6503.6703.6403.6603.47811,412,043
13 Jun 20223.7003.7103.6603.6603.47821,284,274
10 Jun 20223.7203.7503.7003.7103.52521,102,227
09 Jun 20223.7203.7403.7003.7303.54423,402,262
08 Jun 20223.7103.7403.6903.7203.53544,800,029
07 Jun 20223.7103.7203.6803.7003.51615,985,447
06 Jun 20223.6803.7103.6803.7103.52514,365,766
02 Jun 20223.7103.7103.6803.6803.49712,247,540
01 Jun 20223.7203.7203.7003.7103.5258,574,000
31 May 20223.7103.7203.6903.7203.53516,079,540
30 May 20223.7103.7303.7003.7003.51616,483,462
27 May 20223.7303.7503.7003.7203.53517,913,760
26 May 20223.7503.7503.7003.7203.53510,131,184
25 May 20223.6903.7603.6903.7503.56335,551,168
24 May 20223.6903.7103.6703.7003.51613,912,485
23 May 20223.6903.7203.6803.6903.5068,980,000
20 May 20223.6603.7203.6403.6903.50622,937,932
19 May 20223.6303.7003.6303.6703.48734,292,208
19 May 20220.11225 Dividend
18 May 20223.7203.7803.7103.7603.46655,005,001
17 May 20223.7103.7403.7003.7203.42933,878,502
16 May 20223.7203.7303.6903.7003.41120,732,512
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...