Singapore Markets closed
Straits Times Index
3,258.90 +1.72 (+0.05%) Nikkei
28,041.48 +258.55 (+0.93%) Hang Seng
20,400.11 +90.98 (+0.45%) FTSE 100
7,631.74 +11.31 (+0.15%) BTC-USD
28,439.26 -129.71 (-0.45%) CMC Crypto 200
621.79 +7.58 (+1.23%)
China Unicom (Hong Kong) Limited (0762.HK)
HKSE - HKSE Delayed Price. Currency in HKD
Add to watchlist
At close: 04:08PM HKT
Time period:
02 Apr 2022 - 02 Apr 2023
Show:
Historical prices
Frequency:
Daily
Currency in HKDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 31 Mar 2023 | 5.550 | 5.700 | 5.500 | 5.640 | 5.640 | 47,632,127 |
| 30 Mar 2023 | 5.670 | 5.750 | 5.430 | 5.550 | 5.550 | 54,442,725 |
| 29 Mar 2023 | 5.750 | 5.760 | 5.580 | 5.670 | 5.670 | 36,985,564 |
| 28 Mar 2023 | 5.650 | 5.750 | 5.560 | 5.710 | 5.710 | 33,607,927 |
| 27 Mar 2023 | 5.710 | 5.710 | 5.550 | 5.610 | 5.610 | 40,786,283 |
| 24 Mar 2023 | 5.730 | 5.790 | 5.600 | 5.650 | 5.650 | 40,036,062 |
| 23 Mar 2023 | 5.670 | 5.790 | 5.630 | 5.730 | 5.730 | 51,490,995 |
| 22 Mar 2023 | 5.560 | 5.800 | 5.560 | 5.720 | 5.720 | 51,189,607 |
| 21 Mar 2023 | 5.590 | 5.630 | 5.400 | 5.540 | 5.540 | 60,539,237 |
| 20 Mar 2023 | 5.800 | 5.820 | 5.380 | 5.580 | 5.580 | 90,511,854 |
| 17 Mar 2023 | 5.680 | 5.860 | 5.620 | 5.760 | 5.760 | 75,167,018 |
| 16 Mar 2023 | 5.710 | 5.800 | 5.530 | 5.570 | 5.570 | 90,117,760 |
| 15 Mar 2023 | 6.020 | 6.060 | 5.720 | 5.800 | 5.800 | 86,330,988 |
| 14 Mar 2023 | 6.000 | 6.130 | 5.880 | 5.980 | 5.980 | 106,856,420 |
| 13 Mar 2023 | 5.710 | 6.040 | 5.710 | 6.000 | 6.000 | 150,877,898 |
| 10 Mar 2023 | 6.210 | 6.240 | 5.640 | 5.710 | 5.710 | 215,325,981 |
| 09 Mar 2023 | 6.110 | 6.370 | 6.030 | 6.280 | 6.280 | 89,779,552 |
| 08 Mar 2023 | 5.960 | 6.250 | 5.950 | 6.240 | 6.240 | 63,358,517 |
| 07 Mar 2023 | 6.380 | 6.530 | 6.030 | 6.030 | 6.030 | 106,675,044 |
| 06 Mar 2023 | 6.270 | 6.540 | 6.150 | 6.380 | 6.380 | 106,538,569 |
| 03 Mar 2023 | 6.110 | 6.310 | 6.020 | 6.270 | 6.270 | 72,404,829 |
| 02 Mar 2023 | 6.060 | 6.210 | 6.010 | 6.080 | 6.080 | 53,212,385 |
| 01 Mar 2023 | 5.750 | 6.180 | 5.740 | 6.070 | 6.070 | 109,016,137 |
| 28 Feb 2023 | 5.520 | 5.740 | 5.520 | 5.720 | 5.720 | 67,125,448 |
| 27 Feb 2023 | 5.600 | 5.670 | 5.380 | 5.430 | 5.430 | 72,010,528 |
| 24 Feb 2023 | 5.760 | 5.800 | 5.630 | 5.640 | 5.640 | 60,113,666 |
| 23 Feb 2023 | 6.100 | 6.200 | 5.710 | 5.760 | 5.760 | 86,261,879 |
| 22 Feb 2023 | 6.150 | 6.170 | 6.060 | 6.090 | 6.090 | 34,547,161 |
| 21 Feb 2023 | 5.990 | 6.220 | 5.990 | 6.160 | 6.160 | 84,277,804 |
| 20 Feb 2023 | 5.800 | 6.130 | 5.780 | 6.010 | 6.010 | 79,564,137 |
| 17 Feb 2023 | 5.920 | 5.960 | 5.740 | 5.810 | 5.810 | 49,835,530 |
| 16 Feb 2023 | 5.790 | 6.060 | 5.790 | 5.920 | 5.920 | 128,343,756 |
| 15 Feb 2023 | 5.830 | 5.940 | 5.740 | 5.790 | 5.790 | 57,225,292 |
| 14 Feb 2023 | 5.580 | 5.830 | 5.580 | 5.800 | 5.800 | 46,566,919 |
| 13 Feb 2023 | 5.630 | 5.640 | 5.510 | 5.590 | 5.590 | 21,253,476 |
| 10 Feb 2023 | 5.550 | 5.680 | 5.530 | 5.630 | 5.630 | 47,689,723 |
| 09 Feb 2023 | 5.450 | 5.580 | 5.440 | 5.560 | 5.560 | 25,863,910 |
| 08 Feb 2023 | 5.460 | 5.540 | 5.430 | 5.470 | 5.470 | 21,049,152 |
| 07 Feb 2023 | 5.500 | 5.590 | 5.450 | 5.510 | 5.510 | 34,212,433 |
| 06 Feb 2023 | 5.450 | 5.570 | 5.410 | 5.480 | 5.480 | 37,446,185 |
| 03 Feb 2023 | 5.580 | 5.610 | 5.440 | 5.560 | 5.560 | 36,625,972 |
| 02 Feb 2023 | 5.550 | 5.770 | 5.540 | 5.580 | 5.580 | 69,455,045 |
| 01 Feb 2023 | 5.490 | 5.590 | 5.430 | 5.540 | 5.540 | 31,233,368 |
| 31 Jan 2023 | 5.560 | 5.600 | 5.280 | 5.510 | 5.510 | 73,497,107 |
| 30 Jan 2023 | 5.630 | 5.770 | 5.530 | 5.550 | 5.550 | 75,598,884 |
| 27 Jan 2023 | 5.610 | 5.620 | 5.560 | 5.590 | 5.590 | 16,694,952 |
| 26 Jan 2023 | 5.600 | 5.640 | 5.570 | 5.590 | 5.590 | 20,251,977 |
| 20 Jan 2023 | 5.340 | 5.610 | 5.340 | 5.540 | 5.540 | 61,390,200 |
| 19 Jan 2023 | 5.280 | 5.370 | 5.250 | 5.330 | 5.330 | 16,735,892 |
| 18 Jan 2023 | 5.320 | 5.340 | 5.200 | 5.310 | 5.310 | 39,728,628 |
| 17 Jan 2023 | 5.450 | 5.450 | 5.260 | 5.320 | 5.320 | 29,134,284 |
| 16 Jan 2023 | 5.410 | 5.510 | 5.370 | 5.450 | 5.450 | 55,669,969 |
| 13 Jan 2023 | 5.270 | 5.400 | 5.240 | 5.350 | 5.350 | 42,668,629 |
| 12 Jan 2023 | 5.250 | 5.290 | 5.190 | 5.270 | 5.270 | 33,415,911 |
| 11 Jan 2023 | 5.180 | 5.320 | 5.180 | 5.270 | 5.270 | 43,973,190 |
| 10 Jan 2023 | 5.090 | 5.270 | 5.090 | 5.210 | 5.210 | 44,406,277 |
| 09 Jan 2023 | 5.150 | 5.220 | 5.090 | 5.140 | 5.140 | 53,760,651 |
| 06 Jan 2023 | 5.100 | 5.200 | 5.080 | 5.110 | 5.110 | 56,151,258 |
| 05 Jan 2023 | 5.280 | 5.340 | 5.060 | 5.090 | 5.090 | 98,937,477 |
| 04 Jan 2023 | 5.180 | 5.300 | 5.170 | 5.230 | 5.230 | 59,513,952 |
| 03 Jan 2023 | 4.800 | 5.250 | 4.800 | 5.180 | 5.180 | 129,176,503 |
| 30 Dec 2022 | 4.830 | 4.910 | 4.800 | 4.830 | 4.830 | 28,725,300 |
| 29 Dec 2022 | 4.870 | 4.950 | 4.770 | 4.820 | 4.820 | 29,217,346 |
| 28 Dec 2022 | 4.990 | 5.110 | 4.800 | 4.870 | 4.870 | 85,667,585 |
| 23 Dec 2022 | 4.680 | 5.080 | 4.670 | 5.000 | 5.000 | 169,333,202 |
| 22 Dec 2022 | 4.740 | 4.830 | 4.670 | 4.680 | 4.680 | 43,704,442 |
| 21 Dec 2022 | 4.500 | 4.650 | 4.500 | 4.630 | 4.630 | 34,916,486 |
| 20 Dec 2022 | 4.510 | 4.540 | 4.470 | 4.500 | 4.500 | 35,558,000 |
| 19 Dec 2022 | 4.590 | 4.600 | 4.450 | 4.490 | 4.490 | 34,824,147 |
| 16 Dec 2022 | 4.640 | 4.650 | 4.540 | 4.590 | 4.590 | 40,162,040 |
| 15 Dec 2022 | 4.660 | 4.690 | 4.610 | 4.640 | 4.640 | 23,142,990 |
| 14 Dec 2022 | 4.700 | 4.740 | 4.640 | 4.680 | 4.680 | 42,175,248 |
| 13 Dec 2022 | 4.750 | 4.790 | 4.650 | 4.700 | 4.700 | 43,660,964 |
| 12 Dec 2022 | 4.590 | 4.770 | 4.580 | 4.700 | 4.700 | 60,442,461 |
| 09 Dec 2022 | 4.560 | 4.620 | 4.470 | 4.580 | 4.580 | 80,969,045 |
| 08 Dec 2022 | 4.520 | 4.650 | 4.520 | 4.550 | 4.550 | 72,061,417 |
| 07 Dec 2022 | 4.720 | 4.780 | 4.450 | 4.480 | 4.480 | 149,690,330 |
| 06 Dec 2022 | 4.700 | 4.890 | 4.660 | 4.720 | 4.720 | 87,103,171 |
| 05 Dec 2022 | 4.580 | 4.880 | 4.580 | 4.780 | 4.780 | 204,549,846 |
| 02 Dec 2022 | 4.410 | 4.590 | 4.380 | 4.510 | 4.510 | 89,973,996 |
| 01 Dec 2022 | 4.420 | 4.720 | 4.410 | 4.410 | 4.410 | 226,011,716 |
| 30 Nov 2022 | 4.180 | 4.520 | 4.160 | 4.350 | 4.350 | 270,526,245 |
| 29 Nov 2022 | 4.080 | 4.200 | 4.080 | 4.160 | 4.160 | 74,236,588 |
| 28 Nov 2022 | 4.030 | 4.130 | 4.020 | 4.100 | 4.100 | 59,343,028 |
| 25 Nov 2022 | 4.020 | 4.230 | 4.020 | 4.130 | 4.130 | 136,597,948 |
| 24 Nov 2022 | 3.980 | 4.020 | 3.950 | 4.000 | 4.000 | 38,791,088 |
| 23 Nov 2022 | 4.060 | 4.100 | 3.940 | 3.980 | 3.980 | 80,403,312 |
| 22 Nov 2022 | 3.800 | 4.240 | 3.800 | 4.060 | 4.060 | 290,863,103 |
| 21 Nov 2022 | 3.850 | 3.850 | 3.800 | 3.800 | 3.800 | 22,712,050 |
| 18 Nov 2022 | 3.800 | 3.880 | 3.800 | 3.840 | 3.840 | 73,977,686 |
| 17 Nov 2022 | 3.720 | 3.810 | 3.680 | 3.760 | 3.760 | 41,120,413 |
| 16 Nov 2022 | 3.690 | 3.790 | 3.660 | 3.730 | 3.730 | 62,370,980 |
| 15 Nov 2022 | 3.580 | 3.700 | 3.570 | 3.650 | 3.650 | 50,566,594 |
| 14 Nov 2022 | 3.570 | 3.640 | 3.550 | 3.550 | 3.550 | 44,894,055 |
| 11 Nov 2022 | 3.550 | 3.580 | 3.550 | 3.550 | 3.550 | 46,414,118 |
| 10 Nov 2022 | 3.490 | 3.500 | 3.460 | 3.480 | 3.480 | 13,749,475 |
| 09 Nov 2022 | 3.520 | 3.520 | 3.480 | 3.510 | 3.510 | 20,271,470 |
| 08 Nov 2022 | 3.520 | 3.520 | 3.490 | 3.500 | 3.500 | 8,822,576 |
| 07 Nov 2022 | 3.490 | 3.540 | 3.470 | 3.500 | 3.500 | 41,797,269 |
| 04 Nov 2022 | 3.450 | 3.540 | 3.430 | 3.490 | 3.490 | 68,093,740 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2023 Yahoo. All rights reserved.
