Skip to main content
Uni-President China Holdings Ltd (HKG:0220)
Hong Kong flag Hong Kong · Delayed Price · Currency is HKD
8.30
-0.04 (-0.48%)
At close: Dec 5, 2025

HKG:0220 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20258.258.388.248.308.30-0.48%3,282,043
Dec 4, 20258.288.358.228.348.341.34%2,436,761
Dec 3, 20258.358.408.198.238.23-1.79%7,903,708
Dec 2, 20258.328.508.278.388.38-0.71%8,032,138
Dec 1, 20258.268.518.258.448.441.93%5,883,826
Nov 28, 20258.268.358.228.288.28-3,016,601
Nov 27, 20258.268.378.268.288.28-1,168,921
Nov 26, 20258.368.408.268.288.28-1.19%5,842,441
Nov 25, 20258.448.448.308.388.380.72%2,927,502
Nov 24, 20258.528.528.258.328.32-0.36%6,077,814
Nov 21, 20258.408.478.308.358.35-4,991,810
Nov 20, 20258.498.598.288.358.35-1.18%8,490,604
Nov 19, 20258.598.598.368.458.45-1.17%8,923,667
Nov 18, 20258.748.748.528.558.55-2.17%9,395,384
Nov 17, 20258.638.898.538.748.742.46%10,207,120
Nov 14, 20258.528.628.468.538.53-0.47%4,326,840
Nov 13, 20258.528.608.478.578.57-5,935,168
Nov 12, 20258.588.678.498.578.57-0.12%6,514,620
Nov 11, 20258.628.668.468.588.58-0.92%8,227,250
Nov 10, 20258.808.808.578.668.66-0.46%6,814,280
Nov 7, 20258.898.908.298.708.70-2.79%18,828,840
Nov 6, 20258.859.008.818.958.950.34%4,955,559
Nov 5, 20258.908.968.718.928.920.11%10,271,260
Nov 4, 20258.798.968.678.918.912.41%7,960,078
Nov 3, 20258.508.798.428.708.703.45%6,258,197
Oct 31, 20258.388.518.348.418.411.20%5,201,343
Oct 30, 20258.578.578.268.318.31-3.48%7,744,102
Oct 28, 20258.668.858.528.618.610.35%8,452,109
Oct 27, 20258.508.658.438.588.581.30%4,614,635
Oct 24, 20258.648.688.458.478.47-0.70%2,378,797
Oct 23, 20258.628.638.478.538.53-1.04%2,322,618
Oct 22, 20258.478.658.478.628.621.29%3,140,106
Oct 21, 20258.588.688.508.518.51-0.82%3,835,922
Oct 20, 20258.508.738.508.588.58-0.23%4,682,300
Oct 17, 20258.588.808.538.608.60-0.12%9,086,870
Oct 16, 20258.508.708.388.618.610.82%9,281,870
Oct 15, 20258.488.598.428.548.541.18%7,623,379
Oct 14, 20258.558.598.408.448.44-0.82%8,525,837
Oct 13, 20258.328.538.238.518.511.92%10,863,530
Oct 10, 20258.248.428.208.358.351.33%6,351,296
Oct 9, 20258.248.338.188.248.24-0.12%7,538,923
Oct 8, 20258.258.318.168.258.25-0.36%5,960,210
Oct 6, 20258.318.448.268.288.28-0.48%5,132,560
Oct 3, 20258.358.368.268.328.320.24%1,587,677
Oct 2, 20258.268.338.228.308.300.97%3,355,613
Sep 30, 20258.478.478.228.228.22-1.67%5,450,921
Sep 29, 20258.408.418.278.368.36-0.48%4,848,110
Sep 26, 20258.318.548.268.408.401.33%5,072,610
Sep 25, 20258.378.428.248.298.29-0.96%7,194,638
Sep 24, 20258.388.558.368.378.37-0.12%8,601,803
Sep 23, 20258.488.568.378.388.38-1.18%5,292,142
Sep 22, 20258.598.598.388.488.48-0.47%7,518,135
Sep 19, 20258.598.648.508.528.52-0.58%7,419,901
Sep 18, 20258.608.608.478.578.570.12%8,185,302
Sep 17, 20258.638.668.448.568.56-0.81%14,265,510
Sep 16, 20258.758.758.598.638.63-0.80%6,571,889
Sep 15, 20258.608.738.558.708.701.87%5,905,828
Sep 12, 20258.788.868.548.548.54-2.62%10,502,820
Sep 11, 20258.878.878.688.778.77-0.34%10,371,720
Sep 10, 20258.959.068.778.808.80-1.79%5,745,791
Sep 9, 20259.019.018.678.968.96-0.55%18,547,000
Sep 8, 20258.879.018.849.019.011.58%22,551,410
Sep 5, 20259.289.308.878.878.87-4.62%9,904,575
Sep 4, 20259.469.539.109.309.30-2.41%14,696,850
Sep 3, 20259.509.669.419.539.53-0.63%4,468,720
Sep 2, 20259.669.699.499.599.59-0.42%5,443,000
Sep 1, 20259.259.649.259.639.633.55%12,413,320
Aug 29, 20259.369.529.249.309.30-0.11%4,485,575
Aug 28, 20259.509.549.269.319.31-2.31%4,146,065
Aug 27, 20259.799.799.379.539.53-0.73%6,290,050
Aug 26, 20259.469.829.369.609.602.56%9,052,500
Aug 25, 20259.569.629.339.369.36-1.47%4,184,000
Aug 22, 20259.529.619.429.509.50-1.25%2,959,123
Aug 21, 20259.769.769.539.629.62-0.31%2,530,509
Aug 20, 20259.659.769.499.659.651.05%6,220,197
Aug 19, 20259.679.739.529.559.55-1.44%7,626,000
Aug 18, 20259.749.799.509.699.69-0.51%8,594,160
Aug 15, 20259.729.809.579.749.74-0.41%7,277,486
Aug 14, 20259.449.799.399.789.784.60%10,438,580
Aug 13, 20259.589.609.319.359.35-1.89%6,622,362
Aug 12, 20259.449.699.359.539.530.85%7,659,233
Aug 11, 20259.739.789.439.459.45-2.38%8,654,000
Aug 8, 20259.629.739.509.689.680.62%6,147,270
Aug 7, 20259.599.749.109.629.624.00%21,803,700
Aug 6, 20259.519.519.099.259.25-2.73%10,275,300
Aug 5, 20259.609.679.349.519.51-0.42%9,381,000
Aug 4, 20259.709.779.469.559.55-2.45%15,680,050
Aug 1, 20259.8110.029.709.799.79-1.41%4,076,742
Jul 31, 20259.8610.029.639.939.93-0.40%6,299,275
Jul 30, 20259.669.989.639.979.972.68%3,830,319
Jul 29, 20259.679.779.619.719.711.15%4,156,065
Jul 28, 20259.859.939.539.609.60-2.93%6,565,423
Jul 25, 20259.839.999.779.899.89-0.30%4,299,883
Jul 24, 20259.8210.009.829.929.92-0.10%5,283,690
Jul 23, 20259.8910.169.819.939.93-2.07%7,377,416
Jul 22, 20259.7010.169.7010.1410.143.26%6,464,285
Jul 21, 20259.739.829.569.829.821.87%5,856,372
Jul 18, 20259.809.809.599.649.64-0.31%4,507,751
Jul 17, 20259.659.759.569.679.67-0.21%6,000,379
Jul 16, 20259.629.809.629.699.690.31%6,710,803