Skip to main content
Uni-President China Holdings Ltd (HKG:0220)
Hong Kong flag Hong Kong · Delayed Price · Currency is HKD
7.56
+0.11 (1.48%)
Apr 29, 2026, 4:08 PM HKT

HKG:0220 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 29, 20267.457.667.457.567.561.48%11,391,050
Apr 28, 20267.487.557.327.457.450.40%14,766,018
Apr 27, 20267.547.547.257.427.42-0.54%15,064,119
Apr 24, 20267.627.707.417.467.46-2.10%20,392,270
Apr 23, 20267.817.887.447.627.62-3.42%24,534,350
Apr 22, 20267.887.987.817.897.890.64%8,339,761
Apr 21, 20267.747.857.697.847.841.95%7,198,620
Apr 20, 20267.737.807.667.697.69-0.13%6,644,000
Apr 17, 20267.927.927.707.707.70-1.91%7,212,310
Apr 16, 20268.008.007.807.857.85-0.38%7,728,696
Apr 15, 20268.028.027.827.887.88-0.76%11,719,366
Apr 14, 20268.048.147.917.947.94-1.73%6,583,340
Apr 13, 20268.098.148.048.088.08-0.12%4,830,650
Apr 10, 20268.198.258.078.098.09-0.86%4,464,978
Apr 9, 20268.068.178.018.168.161.24%9,010,192
Apr 8, 20268.118.188.048.068.06-0.74%5,800,472
Apr 2, 20267.958.127.958.128.121.50%6,518,291
Apr 1, 20267.898.097.888.008.001.65%3,623,126
Mar 31, 20267.867.967.757.877.87-0.13%7,151,447
Mar 30, 20267.788.007.787.887.880.77%7,194,202
Mar 27, 20267.717.907.717.827.821.43%3,752,234
Mar 26, 20267.897.957.697.717.71-2.28%8,253,090
Mar 25, 20267.727.907.727.897.892.20%5,547,030
Mar 24, 20267.557.817.557.727.722.39%8,272,741
Mar 23, 20267.767.767.517.547.54-2.33%9,347,458
Mar 20, 20267.817.817.707.727.720.26%8,504,704
Mar 19, 20267.817.947.697.707.70-2.04%8,009,025
Mar 18, 20268.008.007.817.867.86-1.26%8,160,492
Mar 17, 20268.008.107.947.967.96-0.38%7,463,079
Mar 16, 20268.098.097.957.997.990.38%9,360,114
Mar 13, 20268.138.197.937.967.96-1.85%7,149,542
Mar 12, 20268.258.358.088.118.11-0.25%7,179,931
Mar 11, 20268.008.237.958.138.131.63%9,023,342
Mar 10, 20268.258.297.938.008.00-2.08%11,136,080
Mar 9, 20268.388.388.148.178.17-2.16%12,763,670
Mar 6, 20268.048.547.988.358.353.86%25,836,330
Mar 5, 20268.018.157.758.048.040.75%17,605,873
Mar 4, 20267.758.007.617.987.982.97%7,495,391
Mar 3, 20267.947.987.697.757.75-2.39%7,160,718
Mar 2, 20267.718.017.707.947.942.85%10,095,216
Feb 27, 20268.108.107.567.727.72-4.81%15,250,155
Feb 26, 20268.088.278.088.118.110.37%6,110,627
Feb 25, 20267.978.097.888.088.081.76%8,150,000
Feb 24, 20267.867.987.737.947.941.53%5,673,690
Feb 23, 20267.787.827.737.827.821.43%2,660,604
Feb 20, 20267.927.987.677.717.71-2.65%2,669,963
Feb 16, 20267.857.947.767.927.920.76%850,409
Feb 13, 20267.707.877.707.867.861.03%5,742,397
Feb 12, 20267.817.817.697.787.78-0.13%3,855,438
Feb 11, 20267.897.987.727.797.79-1.14%5,250,492
Feb 10, 20267.787.887.667.887.881.29%4,488,056
Feb 9, 20267.817.897.727.787.78-0.13%6,378,190
Feb 6, 20267.707.927.657.797.79-0.51%5,036,636
Feb 5, 20267.737.857.627.837.831.29%6,878,476
Feb 4, 20267.567.757.527.737.732.25%5,439,356
Feb 3, 20267.757.807.567.567.56-2.70%8,285,428
Feb 2, 20267.797.807.577.777.77-1.52%9,015,923
Jan 30, 20267.897.967.797.897.89-0.50%9,083,365
Jan 29, 20267.797.957.727.937.931.93%4,384,685
Jan 28, 20267.897.897.737.787.78-1.39%7,520,047
Jan 27, 20267.887.907.747.897.890.77%2,851,000
Jan 26, 20268.028.067.727.837.83-2.37%16,557,270
Jan 23, 20268.078.157.938.028.02-0.99%3,624,638
Jan 22, 20268.058.138.038.108.101.12%1,593,187
Jan 21, 20268.088.107.968.018.01-5,265,452
Jan 20, 20267.998.107.948.018.010.38%9,206,582
Jan 19, 20267.957.997.907.987.980.25%2,803,000
Jan 16, 20268.028.027.907.967.96-0.13%5,503,807
Jan 15, 20268.108.127.927.977.97-0.75%3,371,601
Jan 14, 20268.008.117.968.038.031.01%8,081,200
Jan 13, 20268.438.467.937.957.95-5.92%9,331,927
Jan 12, 20268.038.457.968.458.455.23%10,529,540
Jan 9, 20267.928.077.898.038.031.77%7,649,378
Jan 8, 20268.158.157.797.897.89-3.19%6,839,365
Jan 7, 20268.068.218.058.158.150.99%3,584,149
Jan 6, 20268.068.147.978.078.070.37%4,849,222
Jan 5, 20268.058.138.038.048.04-0.25%6,201,757
Jan 2, 20268.148.208.008.068.06-0.86%2,208,301
Dec 31, 20258.248.308.058.138.13-1,480,711
Dec 30, 20258.228.318.088.138.13-1.33%2,986,947
Dec 29, 20258.308.358.198.248.24-0.48%4,090,817
Dec 24, 20258.328.348.238.288.28-0.72%1,773,150
Dec 23, 20258.288.408.218.348.341.46%5,192,272
Dec 22, 20258.248.268.068.228.22-0.12%2,827,951
Dec 19, 20258.078.238.028.238.231.48%6,220,103
Dec 18, 20258.078.138.008.118.111.12%4,484,498
Dec 17, 20257.978.077.878.028.020.75%4,915,371
Dec 16, 20258.248.247.957.967.96-2.57%6,979,884
Dec 15, 20257.968.247.968.178.172.12%4,834,580
Dec 12, 20258.058.147.958.008.00-0.87%10,373,440
Dec 11, 20258.128.268.008.078.07-2.30%5,944,134
Dec 10, 20258.208.288.108.268.261.10%6,019,299
Dec 9, 20258.308.318.088.178.17-2.04%9,960,335
Dec 8, 20258.288.378.288.348.340.48%881,200
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