Singapore markets closed

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

HKSE - HKSE Delayed Price. Currency in HKD
Add to watchlist
5.820+0.380 (+6.99%)
At close: 04:08PM HKT
Time period:
03 Mar 2023 - 03 Mar 2024
Show:
Historical prices
Frequency:
Daily
Currency in HKDDownload
DateOpenHighLowClose*Adj. close**Volume
01 Mar 20245.4005.8205.3605.8205.820138,156,378
29 Feb 20245.5105.5805.4405.4405.44026,839,786
28 Feb 20245.5905.5905.4905.5105.51031,823,485
27 Feb 20245.5205.5905.4605.5805.58034,652,783
26 Feb 20245.6705.6705.5205.5405.54023,014,293
23 Feb 20245.7005.7505.6305.6505.65026,370,284
22 Feb 20245.5005.7405.4905.7305.73051,610,601
21 Feb 20245.5605.6705.5105.5105.51048,549,112
20 Feb 20245.5705.6805.5105.5505.55040,640,270
19 Feb 20245.4305.5705.4305.5205.52035,475,934
16 Feb 20245.3105.4205.3105.3705.37010,918,522
15 Feb 20245.3005.3805.3005.3105.3106,406,001
14 Feb 20245.3505.4005.2905.3505.3504,029,819
09 Feb 20245.3605.3605.3605.3605.360-
08 Feb 20245.3505.4605.3505.3905.39014,287,587
07 Feb 20245.4005.5005.3705.3705.37016,606,531
06 Feb 20245.2605.4705.2605.3905.39033,413,078
05 Feb 20245.3005.3505.2505.2605.26015,262,149
02 Feb 20245.3005.4005.2505.3605.36026,577,858
01 Feb 20245.3705.4205.2305.2505.25025,179,288
31 Jan 20245.4905.5005.3205.3605.36025,606,004
30 Jan 20245.4605.5405.4305.4805.48031,084,760
29 Jan 20245.3405.6605.3405.4505.45057,518,804
26 Jan 20245.4405.5105.3205.3205.32055,354,550
25 Jan 20245.2005.5205.1705.4505.450109,059,971
24 Jan 20244.8305.2804.8305.2105.21069,706,531
23 Jan 20244.7904.9504.7404.8104.81033,669,755
22 Jan 20244.8804.8904.7204.7904.79021,891,358
19 Jan 20244.8604.9204.8204.8704.87020,191,678
18 Jan 20244.7804.8804.7704.8604.86036,788,591
17 Jan 20245.0605.0604.7504.8004.80078,990,700
16 Jan 20245.0205.0804.9805.0405.04047,381,174
15 Jan 20244.8304.8304.8304.8304.830-
12 Jan 20244.8004.8604.7704.8404.84027,116,022
11 Jan 20244.7404.8404.7404.8104.81030,026,333
10 Jan 20244.8004.8304.7404.7704.77036,619,063
09 Jan 20244.7704.8604.7104.8004.80043,199,993
08 Jan 20244.8404.8904.7004.7704.77058,724,814
05 Jan 20244.7904.8704.7204.8404.84048,080,446
04 Jan 20244.8004.8104.7304.7904.79034,384,121
03 Jan 20244.7404.8104.6804.8004.80031,956,260
02 Jan 20244.8804.9004.7304.7404.74032,144,382
29 Dec 20234.8404.9304.8004.9004.90031,856,525
28 Dec 20234.6804.8504.6704.8304.83063,261,874
27 Dec 20234.5204.6804.4504.6604.66063,690,651
22 Dec 20234.6104.6104.5004.5204.52039,272,722
21 Dec 20234.5304.6204.5304.6104.61015,155,035
20 Dec 20234.6704.6704.5704.5804.58021,148,317
19 Dec 20234.7004.7104.6204.6304.63024,233,460
18 Dec 20234.7904.8104.6904.7004.70040,072,023
15 Dec 20234.8804.9204.7904.8004.80021,794,021
14 Dec 20234.8704.9304.8204.8604.8609,992,294
13 Dec 20234.9104.9204.8504.8704.8708,666,980
12 Dec 20234.9404.9404.8704.9204.92010,053,234
11 Dec 20234.9604.9904.8604.8904.89015,907,732
08 Dec 20234.9104.9704.8604.9704.97010,437,686
07 Dec 20234.9104.9104.8404.8804.88014,079,432
06 Dec 20234.9404.9504.8504.9204.9206,669,592
05 Dec 20235.0005.0004.8404.8704.87017,098,166
04 Dec 20235.0605.0604.9604.9804.98010,605,001
01 Dec 20235.0305.0605.0005.0005.00014,433,529
30 Nov 20235.0005.0604.9605.0505.05011,758,319
29 Nov 20235.0605.0804.9504.9504.95015,005,351
28 Nov 20235.0405.0504.9905.0105.01010,732,020
27 Nov 20235.1305.1305.0105.0405.04010,583,722
24 Nov 20235.1305.1305.0605.0705.07010,722,020
23 Nov 20235.1005.1205.0605.1205.1207,937,378
22 Nov 20235.0505.1105.0005.1005.10014,220,540
21 Nov 20234.9805.0704.9805.0205.02024,289,175
20 Nov 20234.9204.9804.9204.9704.97011,296,940
17 Nov 20235.0005.0004.8904.9204.92016,659,296
16 Nov 20235.0505.0604.9805.0005.0004,951,102
15 Nov 20234.9805.0604.9605.0505.05017,485,345
14 Nov 20234.9604.9804.9204.9404.9405,747,675
13 Nov 20234.9704.9804.9104.9604.9607,843,435
10 Nov 20234.9604.9704.8904.9404.94010,756,368
09 Nov 20234.9104.9804.8904.9704.97012,926,300
08 Nov 20234.9204.9504.8904.9104.91024,833,961
07 Nov 20234.8404.9304.8204.9204.92032,327,455
06 Nov 20234.9504.9804.8504.8704.87034,434,316
03 Nov 20234.9404.9904.9004.9304.93022,345,450
02 Nov 20234.8904.9604.8904.9204.92011,934,513
01 Nov 20234.8604.9404.8404.8904.89019,685,880
31 Oct 20234.9104.9304.8304.8604.86026,897,137
30 Oct 20234.9005.0104.8304.9104.91051,574,464
27 Oct 20234.8204.9804.8204.8904.89028,102,416
26 Oct 20234.8304.8604.6804.8204.82092,443,463
25 Oct 20235.2805.3104.8204.8204.820136,673,479
24 Oct 20235.3705.3805.1305.2705.27047,501,473
20 Oct 20235.4005.4305.2605.3805.38041,481,443
19 Oct 20235.5005.5105.4205.4305.43019,432,652
18 Oct 20235.5505.5705.5105.5605.56016,494,073
17 Oct 20235.6005.6305.5305.5605.56019,230,503
16 Oct 20235.5905.6305.5205.5605.56013,531,223
13 Oct 20235.5505.6005.5005.6005.60018,698,377
12 Oct 20235.6205.6705.5405.5505.55035,170,304
11 Oct 20235.6805.6905.5705.5805.5808,524,644
10 Oct 20235.6405.7505.6105.6405.64010,458,016
09 Oct 20235.5705.6605.5605.6205.62011,905,537
06 Oct 20235.5405.6305.5405.5705.5705,122,020
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...