China Unicom (Hong Kong) Limited (HKG:0762)
Hong Kong
· Delayed Price · Currency is HKD 8.89
-0.06 (-0.67%)
At close: Dec 5, 2025
China Unicom (Hong Kong) Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 8.96 | 8.96 | 8.83 | 8.89 | 8.89 | -0.67% | 41,514,270 |
| Dec 4, 2025 | 9.04 | 9.05 | 8.92 | 8.95 | 8.95 | -0.67% | 25,787,470 |
| Dec 3, 2025 | 9.12 | 9.15 | 8.96 | 9.01 | 9.01 | -1.21% | 26,724,360 |
| Dec 2, 2025 | 9.08 | 9.21 | 9.03 | 9.12 | 9.12 | 1.11% | 34,889,720 |
| Dec 1, 2025 | 9.00 | 9.13 | 8.98 | 9.02 | 9.02 | 0.22% | 21,667,550 |
| Nov 28, 2025 | 9.10 | 9.10 | 8.96 | 9.00 | 9.00 | -0.77% | 26,408,110 |
| Nov 27, 2025 | 9.15 | 9.19 | 9.05 | 9.07 | 9.07 | -0.98% | 42,738,010 |
| Nov 26, 2025 | 9.17 | 9.22 | 9.15 | 9.16 | 9.16 | -0.11% | 29,346,010 |
| Nov 25, 2025 | 9.28 | 9.30 | 9.13 | 9.17 | 9.17 | -1.08% | 38,714,864 |
| Nov 24, 2025 | 9.22 | 9.28 | 9.14 | 9.27 | 9.27 | 0.65% | 38,857,334 |
| Nov 21, 2025 | 9.38 | 9.39 | 9.17 | 9.21 | 9.21 | -1.81% | 25,023,890 |
| Nov 20, 2025 | 9.40 | 9.41 | 9.31 | 9.38 | 9.38 | -0.11% | 25,637,620 |
| Nov 19, 2025 | 9.40 | 9.42 | 9.33 | 9.39 | 9.39 | -0.11% | 24,691,400 |
| Nov 18, 2025 | 9.50 | 9.50 | 9.36 | 9.40 | 9.40 | -1.16% | 16,342,010 |
| Nov 17, 2025 | 9.54 | 9.55 | 9.41 | 9.51 | 9.51 | -0.63% | 18,813,900 |
| Nov 14, 2025 | 9.62 | 9.64 | 9.51 | 9.57 | 9.57 | -1.14% | 15,818,010 |
| Nov 13, 2025 | 9.75 | 9.84 | 9.58 | 9.68 | 9.68 | -1.33% | 24,719,160 |
| Nov 12, 2025 | 9.90 | 9.90 | 9.65 | 9.81 | 9.81 | -0.41% | 32,552,280 |
| Nov 11, 2025 | 9.78 | 9.88 | 9.76 | 9.85 | 9.85 | 0.10% | 20,450,830 |
| Nov 10, 2025 | 9.85 | 9.92 | 9.74 | 9.84 | 9.84 | 0.10% | 26,907,100 |
| Nov 7, 2025 | 9.72 | 9.89 | 9.70 | 9.83 | 9.83 | 1.13% | 45,324,110 |
| Nov 6, 2025 | 9.68 | 9.87 | 9.62 | 9.72 | 9.72 | 1.04% | 39,201,060 |
| Nov 5, 2025 | 9.56 | 9.65 | 9.40 | 9.62 | 9.62 | 1.16% | 29,842,110 |
| Nov 4, 2025 | 9.32 | 9.63 | 9.32 | 9.51 | 9.51 | 1.17% | 42,750,780 |
| Nov 3, 2025 | 9.38 | 9.47 | 9.29 | 9.40 | 9.40 | 0.53% | 29,622,210 |
| Oct 31, 2025 | 9.29 | 9.40 | 9.16 | 9.35 | 9.35 | 0.75% | 32,208,560 |
| Oct 30, 2025 | 9.19 | 9.38 | 9.07 | 9.28 | 9.28 | 1.31% | 34,896,120 |
| Oct 28, 2025 | 9.32 | 9.32 | 9.14 | 9.16 | 9.16 | -1.29% | 25,693,970 |
| Oct 27, 2025 | 9.39 | 9.45 | 9.19 | 9.28 | 9.28 | -1.17% | 34,234,300 |
| Oct 24, 2025 | 9.36 | 9.46 | 9.32 | 9.39 | 9.39 | - | 20,431,620 |
| Oct 23, 2025 | 9.24 | 9.40 | 9.13 | 9.39 | 9.39 | 1.73% | 39,733,570 |
| Oct 22, 2025 | 9.22 | 9.28 | 9.12 | 9.23 | 9.23 | -0.32% | 24,446,700 |
| Oct 21, 2025 | 9.12 | 9.28 | 9.08 | 9.26 | 9.26 | 1.54% | 44,978,200 |
| Oct 20, 2025 | 9.13 | 9.15 | 9.04 | 9.12 | 9.12 | 0.88% | 19,735,900 |
| Oct 17, 2025 | 9.12 | 9.18 | 9.01 | 9.04 | 9.04 | -1.20% | 26,477,680 |
| Oct 16, 2025 | 8.96 | 9.17 | 8.94 | 9.15 | 9.15 | 2.01% | 27,269,610 |
| Oct 15, 2025 | 9.00 | 9.05 | 8.86 | 8.97 | 8.97 | 0.90% | 33,206,540 |
| Oct 14, 2025 | 8.86 | 8.96 | 8.80 | 8.89 | 8.89 | 0.68% | 40,230,950 |
| Oct 13, 2025 | 8.70 | 8.88 | 8.67 | 8.83 | 8.83 | -1.34% | 29,054,230 |
| Oct 10, 2025 | 8.87 | 8.99 | 8.76 | 8.95 | 8.95 | 1.36% | 27,743,860 |
| Oct 9, 2025 | 8.80 | 8.94 | 8.65 | 8.83 | 8.83 | 0.80% | 32,557,380 |
| Oct 8, 2025 | 8.83 | 8.85 | 8.63 | 8.76 | 8.76 | -0.79% | 10,548,860 |
| Oct 6, 2025 | 8.94 | 8.94 | 8.77 | 8.83 | 8.83 | -0.67% | 5,178,031 |
| Oct 3, 2025 | 8.99 | 8.99 | 8.80 | 8.89 | 8.89 | -0.67% | 7,871,397 |
| Oct 2, 2025 | 8.95 | 9.07 | 8.95 | 8.95 | 8.95 | 1.02% | 15,594,680 |
| Sep 30, 2025 | 8.83 | 8.90 | 8.64 | 8.86 | 8.86 | 0.34% | 45,590,310 |
| Sep 29, 2025 | 8.85 | 8.90 | 8.78 | 8.83 | 8.83 | 0.11% | 36,015,260 |
| Sep 26, 2025 | 8.95 | 8.96 | 8.74 | 8.82 | 8.82 | -1.45% | 42,541,200 |
| Sep 25, 2025 | 9.11 | 9.12 | 8.80 | 8.95 | 8.95 | -1.76% | 84,207,850 |
| Sep 24, 2025 | 9.16 | 9.20 | 9.06 | 9.11 | 9.11 | -0.55% | 28,086,060 |
| Sep 23, 2025 | 9.43 | 9.43 | 9.05 | 9.16 | 9.16 | -2.45% | 40,041,350 |
| Sep 22, 2025 | 9.60 | 9.60 | 9.33 | 9.39 | 9.39 | -2.19% | 19,976,430 |
| Sep 19, 2025 | 9.76 | 9.76 | 9.51 | 9.60 | 9.60 | -1.23% | 27,371,220 |
| Sep 18, 2025 | 9.87 | 9.97 | 9.65 | 9.72 | 9.72 | -1.32% | 30,518,960 |
| Sep 17, 2025 | 9.78 | 9.89 | 9.66 | 9.85 | 9.85 | 1.13% | 31,835,450 |
| Sep 16, 2025 | 9.63 | 9.78 | 9.58 | 9.74 | 9.74 | 0.31% | 21,048,070 |
| Sep 15, 2025 | 9.81 | 9.90 | 9.63 | 9.71 | 9.71 | -1.32% | 33,881,630 |
| Sep 12, 2025 | 9.94 | 9.97 | 9.81 | 9.84 | 9.84 | -0.30% | 24,295,010 |
| Sep 11, 2025 | 9.84 | 9.94 | 9.74 | 9.87 | 9.87 | 0.30% | 33,946,230 |
| Sep 10, 2025 | 9.76 | 10.17 | 9.71 | 9.84 | 9.84 | 2.29% | 132,163,000 |
| Sep 9, 2025 | 9.65 | 9.69 | 9.49 | 9.62 | 9.62 | 0.52% | 50,590,420 |
| Sep 8, 2025 | 9.47 | 9.85 | 9.30 | 9.57 | 9.57 | 1.38% | 107,463,300 |
| Sep 5, 2025 | 9.38 | 9.49 | 9.33 | 9.44 | 9.44 | 0.85% | 59,743,340 |
| Sep 4, 2025 | 9.30 | 9.53 | 9.25 | 9.36 | 9.36 | 0.65% | 52,081,010 |
| Sep 3, 2025 | 9.35 | 9.42 | 9.25 | 9.30 | 9.30 | -0.75% | 26,655,210 |
| Sep 2, 2025 | 9.56 | 9.56 | 9.30 | 9.37 | 9.37 | -4.39% | 67,657,900 |
| Sep 1, 2025 | 9.99 | 10.00 | 9.80 | 9.80 | 9.49 | -1.01% | 38,723,960 |
| Aug 29, 2025 | 9.98 | 10.09 | 9.84 | 9.90 | 9.58 | 0.20% | 25,487,900 |
| Aug 28, 2025 | 9.80 | 9.98 | 9.78 | 9.88 | 9.57 | 0.82% | 31,581,310 |
| Aug 27, 2025 | 10.09 | 10.14 | 9.72 | 9.80 | 9.49 | -2.49% | 43,740,590 |
| Aug 26, 2025 | 10.43 | 10.43 | 10.01 | 10.05 | 9.73 | -3.46% | 40,781,870 |
| Aug 25, 2025 | 10.59 | 10.68 | 10.30 | 10.41 | 10.08 | 0.10% | 59,099,110 |
| Aug 22, 2025 | 10.36 | 10.55 | 10.24 | 10.40 | 10.07 | 0.39% | 35,046,990 |
| Aug 21, 2025 | 10.10 | 10.48 | 10.01 | 10.36 | 10.03 | 3.39% | 48,984,920 |
| Aug 20, 2025 | 10.10 | 10.10 | 9.91 | 10.02 | 9.70 | -0.99% | 37,842,150 |
| Aug 19, 2025 | 10.25 | 10.33 | 10.08 | 10.12 | 9.80 | -0.98% | 34,660,700 |
| Aug 18, 2025 | 10.19 | 10.48 | 10.19 | 10.22 | 9.89 | 0.29% | 52,831,150 |
| Aug 15, 2025 | 10.18 | 10.35 | 10.13 | 10.19 | 9.87 | -0.78% | 37,139,610 |
| Aug 14, 2025 | 10.36 | 10.40 | 10.13 | 10.27 | 9.94 | 0.10% | 38,287,380 |
| Aug 13, 2025 | 10.29 | 10.52 | 9.90 | 10.26 | 9.93 | 0.69% | 103,180,900 |
| Aug 12, 2025 | 10.13 | 10.22 | 10.03 | 10.19 | 9.87 | 0.79% | 35,339,190 |
| Aug 11, 2025 | 9.82 | 10.17 | 9.80 | 10.11 | 9.79 | 2.02% | 58,871,270 |
| Aug 8, 2025 | 9.62 | 10.03 | 9.62 | 9.91 | 9.59 | 2.38% | 49,033,380 |
| Aug 7, 2025 | 9.74 | 9.80 | 9.56 | 9.68 | 9.37 | -0.10% | 27,418,200 |
| Aug 6, 2025 | 9.64 | 9.84 | 9.57 | 9.69 | 9.38 | 0.52% | 33,736,460 |
| Aug 5, 2025 | 9.64 | 9.70 | 9.51 | 9.64 | 9.33 | - | 30,710,660 |
| Aug 4, 2025 | 9.56 | 9.64 | 9.39 | 9.64 | 9.33 | 0.10% | 33,183,000 |
| Aug 1, 2025 | 9.74 | 10.08 | 9.60 | 9.63 | 9.32 | -1.33% | 58,233,820 |
| Jul 31, 2025 | 9.69 | 9.80 | 9.62 | 9.76 | 9.45 | 0.62% | 53,194,900 |
| Jul 30, 2025 | 9.61 | 9.82 | 9.52 | 9.70 | 9.39 | 0.94% | 49,011,140 |
| Jul 29, 2025 | 9.58 | 9.64 | 9.49 | 9.61 | 9.30 | 0.31% | 22,813,160 |
| Jul 28, 2025 | 9.49 | 9.66 | 9.38 | 9.58 | 9.27 | 1.38% | 52,912,060 |
| Jul 25, 2025 | 9.48 | 9.54 | 9.42 | 9.45 | 9.15 | -0.32% | 32,131,650 |
| Jul 24, 2025 | 9.44 | 9.54 | 9.41 | 9.48 | 9.18 | 0.42% | 27,565,800 |
| Jul 23, 2025 | 9.40 | 9.50 | 9.40 | 9.44 | 9.14 | 0.53% | 36,942,070 |
| Jul 22, 2025 | 9.29 | 9.42 | 9.29 | 9.39 | 9.09 | 0.97% | 33,984,600 |
| Jul 21, 2025 | 9.43 | 9.52 | 9.28 | 9.30 | 9.00 | -0.85% | 32,309,330 |
| Jul 18, 2025 | 9.26 | 9.41 | 9.22 | 9.38 | 9.08 | 1.52% | 52,720,870 |
| Jul 17, 2025 | 9.35 | 9.38 | 9.20 | 9.24 | 8.95 | -1.60% | 60,979,460 |
| Jul 16, 2025 | 9.33 | 9.47 | 9.30 | 9.39 | 9.09 | 0.64% | 32,962,380 |