Singapore markets open in 42 minutes

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

HKSE - HKSE Delayed Price. Currency in HKD
Add to watchlist
3.720-0.030 (-0.80%)
At close: 04:08PM HKT
Show:
Historical prices
Frequency:
Daily
Currency in HKD
DateOpenHighLowClose*Adj. close**Volume
26 May 20223.7503.7503.7003.7203.72010,131,184
25 May 20223.6903.7603.6903.7503.75035,551,168
24 May 20223.6903.7103.6703.7003.70013,912,485
23 May 20223.6903.7203.6803.6903.6908,980,000
20 May 20223.6603.7203.6403.6903.69022,937,932
19 May 20223.6303.7003.6303.6703.67034,292,208
19 May 20220.11225 Dividend
18 May 20223.7203.7803.7103.7603.64855,005,001
17 May 20223.7103.7403.7003.7203.60933,878,502
16 May 20223.7203.7303.6903.7003.59020,732,512
13 May 20223.6803.7303.6803.7103.59924,443,723
12 May 20223.7103.7203.6703.6903.58013,309,942
11 May 20223.7003.7403.6903.7203.6098,743,818
10 May 20223.7003.7303.6603.7203.60945,885,319
06 May 20223.7403.7503.7103.7303.61923,232,240
05 May 20223.7903.8103.7603.7703.65713,583,000
04 May 20223.7903.7903.7603.7803.6677,775,031
03 May 20223.7903.7903.7503.7903.6776,234,000
29 Apr 20223.7503.8003.7403.7903.67719,222,677
28 Apr 20223.7403.7703.7103.7503.63816,660,052
27 Apr 20223.7103.7403.7103.7303.61934,288,230
26 Apr 20223.8003.8103.7203.7503.63853,606,933
25 Apr 20223.8403.8403.7703.7903.67730,771,194
22 Apr 20223.8403.8703.7503.8603.74539,523,114
21 Apr 20223.8603.8603.7903.8003.68728,384,665
20 Apr 20223.8703.8703.8403.8603.74521,064,070
19 Apr 20223.8903.8903.8403.8703.75424,326,790
14 Apr 20223.8703.9103.8603.8803.76419,904,445
13 Apr 20223.8503.8703.8303.8603.74517,815,534
12 Apr 20223.8503.8703.8303.8403.72528,875,248
11 Apr 20223.8903.9003.8403.8603.74517,052,045
08 Apr 20223.9003.9103.8703.8903.77422,167,950
07 Apr 20223.8903.9303.8703.8903.77424,813,500
06 Apr 20223.9203.9303.8703.9203.80332,489,844
04 Apr 20223.9003.9403.8803.9203.80319,875,570
01 Apr 20223.8703.9003.8603.8903.77418,132,341
31 Mar 20223.9203.9203.8703.8903.77416,260,100
30 Mar 20223.9103.9403.8803.9003.78445,023,240
29 Mar 20223.9103.9503.8903.9103.79321,740,000
28 Mar 20223.8903.9403.8603.9103.79329,979,186
25 Mar 20223.9203.9703.8603.8903.77450,801,802
24 Mar 20223.9104.0303.8903.9303.81369,728,804
23 Mar 20223.9303.9503.8803.8903.77443,878,651
22 Mar 20223.8803.9403.8603.9203.80334,045,440
21 Mar 20223.9303.9403.8403.8703.75435,239,184
18 Mar 20223.8403.9303.8103.9003.78461,950,454
17 Mar 20223.8903.8903.7903.8303.71682,589,937
16 Mar 20223.7303.8403.6403.7803.667131,171,000
15 Mar 20223.8203.8803.6003.6603.551110,898,741
14 Mar 20223.9603.9603.8403.8803.76479,675,135
11 Mar 20224.0004.0903.9104.0703.94862,655,096
10 Mar 20224.0204.0704.0104.0503.92928,900,934
09 Mar 20224.0004.0303.8903.9803.86136,551,496
08 Mar 20224.0804.0803.9604.0003.88144,972,740
07 Mar 20224.1204.1204.0204.0703.94856,089,973
04 Mar 20224.1604.2004.1304.1504.02638,816,150
03 Mar 20224.1804.2304.1304.2004.07527,659,648
02 Mar 20224.1204.2004.1004.1304.00747,337,538
01 Mar 20224.1304.1704.1004.1504.02614,663,000
28 Feb 20224.1704.1904.0804.1304.00747,486,560
25 Feb 20224.2204.2504.1604.1904.06538,885,655
24 Feb 20224.3104.3304.1804.2104.08455,414,626
23 Feb 20224.3504.3804.3304.3404.21038,294,434
22 Feb 20224.3604.3804.3104.3504.22068,486,000
21 Feb 20224.3004.4004.2804.3804.24960,387,768
18 Feb 20224.2904.3704.2504.3204.19136,267,006
17 Feb 20224.2804.3204.2604.3004.17216,821,228
16 Feb 20224.2704.3204.2504.3004.17222,515,000
15 Feb 20224.3404.3604.2104.2404.11353,350,827
14 Feb 20224.2904.3604.2804.3504.22033,413,860
11 Feb 20224.3304.3604.2904.3204.19162,486,317
10 Feb 20224.3804.3804.3004.3304.20143,922,073
09 Feb 20224.2904.4304.2604.3504.220151,402,095
08 Feb 20224.3004.3404.1904.2504.12383,316,894
07 Feb 20224.1804.3104.1704.2804.152125,861,391
04 Feb 20224.1104.2004.0904.1904.06546,376,800
31 Jan 20224.1104.1104.1104.1103.987-
28 Jan 20224.1204.1504.0804.0803.95830,380,506
27 Jan 20224.1704.1804.0904.1203.99764,912,450
26 Jan 20224.0604.1904.0504.1804.055105,961,115
25 Jan 20224.0904.0904.0304.0503.92930,164,831
24 Jan 20224.0304.1304.0304.1003.97869,948,948
21 Jan 20224.0304.0704.0104.0403.91950,238,602
20 Jan 20224.0604.0604.0104.0503.92936,287,760
19 Jan 20224.0404.0804.0304.0403.91921,529,058
18 Jan 20224.0604.0604.0304.0503.92921,576,419
17 Jan 20224.0704.0804.0304.0603.93916,991,333
14 Jan 20224.0904.1004.0504.0703.94833,570,010
13 Jan 20224.0804.1104.0504.1103.98764,906,899
12 Jan 20224.0504.1004.0304.0703.94842,754,912
11 Jan 20224.0404.0504.0104.0303.91017,135,079
10 Jan 20224.0304.0704.0204.0503.92934,056,455
07 Jan 20224.0004.0703.9704.0303.91037,623,852
06 Jan 20223.9904.0103.9303.9903.87125,937,198
05 Jan 20224.0104.0903.9804.0003.88164,387,827
04 Jan 20223.9103.9803.8603.9503.83245,643,077
03 Jan 20223.9003.9103.8803.9103.7935,114,384
31 Dec 20213.8803.9003.8603.9003.7849,188,508
30 Dec 20213.8703.8803.8703.8803.7644,942,730
29 Dec 20213.8803.8903.8603.8803.7646,780,863
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...