Singapore markets open in 6 hours 20 minutes

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

HKSE - HKSE Delayed Price. Currency in HKD
Add to watchlist
4.050-0.040 (-0.98%)
At close: 4:08PM HKT
Show:
Historical prices
Frequency:
Daily
Currency in HKD
DateOpenHighLowClose*Adj. close**Volume
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
28 May 20214.2304.2404.1804.2004.05770,751,340
27 May 20214.2304.2504.2104.2204.07740,894,832
26 May 20214.2404.2604.2204.2304.08628,000,300
25 May 20214.2604.2604.2104.2304.08662,438,167
24 May 20214.2604.2704.2204.2304.08644,210,612
21 May 20214.2804.2904.2304.2504.10643,276,062
20 May 20214.3004.3004.2304.2504.10667,554,743
20 May 20210.19822 Dividend
18 May 20214.4704.5104.4504.4604.11761,242,969
17 May 20214.4404.4804.4304.4404.09924,221,213
14 May 20214.4504.4604.4104.4404.09933,533,626
13 May 20214.4504.4604.4004.4404.09930,783,278
12 May 20214.4304.4904.4304.4704.12629,645,262
11 May 20214.5004.5104.4304.4804.13643,617,409
10 May 20214.5004.5604.4704.5104.16344,480,733
07 May 20214.5604.5804.5104.5304.18236,169,102
06 May 20214.5504.5704.5204.5404.19145,376,462
05 May 20214.5004.5504.4804.5204.17320,998,271
04 May 20214.4904.5104.4804.5004.15410,152,714
03 May 20214.4704.5004.4604.4904.14515,988,550
30 Apr 20214.5004.5204.4804.4904.14523,070,000
29 Apr 20214.5004.5404.4704.5104.16329,001,910
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...