United Strength Power Holdings Limited (HKG:2337)
Hong Kong
· Delayed Price · Currency is HKD 1.540
+0.020 (1.32%)
Mar 10, 2026, 11:51 AM HKT
HKG:2337 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 1.52 | 1.52 | 1.48 | 1.52 | 1.52 | 1.33% | 484,000 |
| Mar 6, 2026 | 1.55 | 1.55 | 1.50 | 1.50 | 1.50 | -5.06% | 537,000 |
| Mar 5, 2026 | 1.55 | 1.58 | 1.51 | 1.58 | 1.58 | 3.27% | 477,000 |
| Mar 4, 2026 | 1.53 | 1.69 | 1.52 | 1.53 | 1.53 | 0.66% | 437,000 |
| Mar 3, 2026 | 1.51 | 1.54 | 1.49 | 1.52 | 1.52 | 1.33% | 592,000 |
| Mar 2, 2026 | 1.53 | 1.53 | 1.48 | 1.50 | 1.50 | -1.96% | 556,000 |
| Feb 27, 2026 | 1.54 | 1.54 | 1.49 | 1.53 | 1.53 | -0.65% | 548,000 |
| Feb 26, 2026 | 1.50 | 1.55 | 1.50 | 1.54 | 1.54 | 1.32% | 563,000 |
| Feb 25, 2026 | 1.49 | 1.54 | 1.49 | 1.52 | 1.52 | 0.66% | 555,000 |
| Feb 24, 2026 | 1.54 | 1.55 | 1.51 | 1.51 | 1.51 | -1.95% | 566,000 |
| Feb 23, 2026 | 1.50 | 1.54 | 1.49 | 1.54 | 1.54 | 4.05% | 579,000 |
| Feb 20, 2026 | 1.52 | 1.52 | 1.48 | 1.48 | 1.48 | -1.99% | 568,000 |
| Feb 16, 2026 | 1.49 | 1.51 | 1.49 | 1.51 | 1.51 | 2.03% | 284,000 |
| Feb 13, 2026 | 1.49 | 1.49 | 1.47 | 1.48 | 1.48 | - | 560,000 |
| Feb 12, 2026 | 1.49 | 1.50 | 1.47 | 1.48 | 1.48 | -0.67% | 558,000 |
| Feb 11, 2026 | 1.48 | 1.50 | 1.48 | 1.49 | 1.49 | - | 572,000 |
| Feb 10, 2026 | 1.47 | 1.49 | 1.46 | 1.49 | 1.49 | 0.68% | 602,000 |
| Feb 9, 2026 | 1.50 | 1.50 | 1.46 | 1.48 | 1.48 | 0.68% | 577,000 |
| Feb 6, 2026 | 1.47 | 1.48 | 1.45 | 1.47 | 1.47 | -0.68% | 590,000 |
| Feb 5, 2026 | 1.47 | 1.48 | 1.45 | 1.48 | 1.48 | - | 568,000 |
| Feb 4, 2026 | 1.49 | 1.49 | 1.47 | 1.48 | 1.48 | - | 542,000 |
| Feb 3, 2026 | 1.52 | 1.53 | 1.48 | 1.48 | 1.48 | -1.99% | 571,000 |
| Feb 2, 2026 | 1.53 | 1.53 | 1.48 | 1.51 | 1.51 | 1.34% | 564,000 |
| Jan 30, 2026 | 1.53 | 1.53 | 1.49 | 1.49 | 1.49 | -1.32% | 554,000 |
| Jan 29, 2026 | 1.55 | 1.60 | 1.51 | 1.51 | 1.51 | -1.95% | 574,000 |
| Jan 28, 2026 | 1.62 | 1.62 | 1.54 | 1.54 | 1.54 | -3.75% | 551,000 |
| Jan 27, 2026 | 1.62 | 1.64 | 1.58 | 1.60 | 1.60 | -0.62% | 536,000 |
| Jan 26, 2026 | 1.59 | 1.64 | 1.58 | 1.61 | 1.61 | 1.90% | 505,000 |
| Jan 23, 2026 | 1.62 | 1.64 | 1.57 | 1.58 | 1.58 | -3.66% | 601,000 |
| Jan 22, 2026 | 1.59 | 1.64 | 1.59 | 1.64 | 1.64 | -0.61% | 543,000 |
| Jan 21, 2026 | 1.63 | 1.67 | 1.63 | 1.65 | 1.65 | -0.60% | 617,000 |
| Jan 20, 2026 | 1.69 | 1.69 | 1.66 | 1.66 | 1.66 | - | 509,000 |
| Jan 19, 2026 | 1.68 | 1.68 | 1.66 | 1.66 | 1.66 | -1.19% | 545,000 |
| Jan 16, 2026 | 1.69 | 1.73 | 1.67 | 1.68 | 1.68 | - | 493,000 |
| Jan 15, 2026 | 1.69 | 1.72 | 1.67 | 1.68 | 1.68 | -0.59% | 542,000 |
| Jan 14, 2026 | 1.70 | 1.70 | 1.66 | 1.69 | 1.69 | - | 531,000 |
| Jan 13, 2026 | 1.70 | 1.73 | 1.66 | 1.69 | 1.69 | -0.59% | 598,000 |
| Jan 12, 2026 | 1.69 | 1.70 | 1.68 | 1.70 | 1.70 | 1.19% | 501,000 |
| Jan 9, 2026 | 1.68 | 1.70 | 1.68 | 1.68 | 1.68 | -1.18% | 509,000 |
| Jan 8, 2026 | 1.72 | 1.73 | 1.69 | 1.70 | 1.70 | -0.58% | 498,000 |
| Jan 7, 2026 | 1.73 | 1.73 | 1.69 | 1.71 | 1.71 | - | 540,000 |
| Jan 6, 2026 | 1.73 | 1.73 | 1.69 | 1.71 | 1.71 | 0.59% | 526,000 |
| Jan 5, 2026 | 1.77 | 1.77 | 1.70 | 1.70 | 1.70 | -1.73% | 564,000 |
| Jan 2, 2026 | 1.78 | 1.78 | 1.70 | 1.73 | 1.73 | 0.58% | 562,000 |
| Dec 31, 2025 | 1.78 | 1.78 | 1.70 | 1.72 | 1.72 | - | 302,000 |
| Dec 30, 2025 | 1.67 | 1.74 | 1.67 | 1.72 | 1.72 | 2.38% | 590,000 |
| Dec 29, 2025 | 1.70 | 1.74 | 1.67 | 1.68 | 1.68 | -1.18% | 588,000 |
| Dec 24, 2025 | 1.78 | 1.78 | 1.68 | 1.70 | 1.70 | - | 253,000 |
| Dec 23, 2025 | 1.69 | 1.70 | 1.64 | 1.70 | 1.70 | 1.19% | 604,000 |
| Dec 22, 2025 | 1.70 | 1.73 | 1.66 | 1.68 | 1.68 | -1.18% | 600,000 |
| Dec 19, 2025 | 1.69 | 1.73 | 1.64 | 1.70 | 1.70 | 1.19% | 639,000 |
| Dec 18, 2025 | 1.69 | 1.72 | 1.68 | 1.68 | 1.68 | -1.75% | 565,000 |
| Dec 17, 2025 | 1.72 | 1.74 | 1.70 | 1.71 | 1.71 | - | 562,000 |
| Dec 16, 2025 | 1.71 | 1.72 | 1.69 | 1.71 | 1.71 | - | 559,000 |
| Dec 15, 2025 | 1.73 | 1.73 | 1.70 | 1.71 | 1.71 | -1.16% | 576,000 |
| Dec 12, 2025 | 1.71 | 1.74 | 1.70 | 1.73 | 1.73 | 2.37% | 538,000 |
| Dec 11, 2025 | 1.74 | 1.75 | 1.69 | 1.69 | 1.69 | -2.87% | 585,000 |
| Dec 10, 2025 | 1.73 | 1.74 | 1.69 | 1.74 | 1.74 | 3.57% | 571,000 |
| Dec 9, 2025 | 1.77 | 1.78 | 1.68 | 1.68 | 1.68 | -2.89% | 589,000 |
| Dec 8, 2025 | 1.73 | 1.75 | 1.72 | 1.73 | 1.73 | -0.57% | 592,000 |
| Dec 5, 2025 | 1.71 | 1.74 | 1.68 | 1.74 | 1.74 | 1.75% | 564,000 |
| Dec 4, 2025 | 1.75 | 1.75 | 1.70 | 1.71 | 1.71 | -2.29% | 636,000 |
| Dec 3, 2025 | 1.78 | 1.79 | 1.74 | 1.75 | 1.75 | -1.69% | 571,000 |
| Dec 2, 2025 | 1.81 | 1.81 | 1.78 | 1.78 | 1.78 | -0.56% | 643,000 |
| Dec 1, 2025 | 1.77 | 1.81 | 1.76 | 1.79 | 1.79 | 1.70% | 545,000 |
| Nov 28, 2025 | 1.74 | 1.76 | 1.74 | 1.76 | 1.76 | 1.15% | 552,000 |
| Nov 27, 2025 | 1.79 | 1.79 | 1.72 | 1.74 | 1.74 | 0.58% | 533,000 |
| Nov 26, 2025 | 1.70 | 1.74 | 1.68 | 1.73 | 1.73 | -1.14% | 550,000 |
| Nov 25, 2025 | 1.80 | 1.80 | 1.72 | 1.75 | 1.75 | -2.78% | 635,000 |
| Nov 24, 2025 | 1.82 | 1.82 | 1.78 | 1.80 | 1.80 | -0.55% | 622,000 |
| Nov 21, 2025 | 1.82 | 1.82 | 1.76 | 1.81 | 1.81 | - | 571,000 |
| Nov 20, 2025 | 1.85 | 1.92 | 1.75 | 1.81 | 1.81 | -2.16% | 770,000 |
| Nov 19, 2025 | 1.83 | 1.85 | 1.79 | 1.85 | 1.85 | 2.21% | 713,000 |
| Nov 18, 2025 | 1.82 | 1.85 | 1.80 | 1.81 | 1.81 | - | 558,000 |
| Nov 17, 2025 | 1.81 | 1.81 | 1.76 | 1.81 | 1.81 | 1.12% | 574,000 |
| Nov 14, 2025 | 1.77 | 1.79 | 1.76 | 1.79 | 1.79 | - | 590,000 |
| Nov 13, 2025 | 1.81 | 1.82 | 1.79 | 1.79 | 1.79 | -1.65% | 565,000 |
| Nov 12, 2025 | 1.76 | 1.83 | 1.76 | 1.82 | 1.82 | 3.41% | 538,000 |
| Nov 11, 2025 | 1.74 | 1.78 | 1.74 | 1.76 | 1.76 | 1.15% | 572,000 |
| Nov 10, 2025 | 1.75 | 1.79 | 1.69 | 1.74 | 1.74 | 0.58% | 550,000 |
| Nov 7, 2025 | 1.84 | 1.85 | 1.68 | 1.73 | 1.73 | -9.90% | 655,000 |
| Nov 6, 2025 | 1.84 | 1.92 | 1.83 | 1.92 | 1.92 | 4.35% | 562,000 |
| Nov 5, 2025 | 1.82 | 1.86 | 1.81 | 1.84 | 1.84 | 1.10% | 564,000 |
| Nov 4, 2025 | 1.80 | 1.83 | 1.80 | 1.82 | 1.82 | 1.68% | 631,000 |
| Nov 3, 2025 | 1.81 | 1.85 | 1.79 | 1.79 | 1.79 | -0.56% | 617,000 |
| Oct 31, 2025 | 1.88 | 1.88 | 1.80 | 1.80 | 1.80 | -3.23% | 588,000 |
| Oct 30, 2025 | 1.89 | 1.89 | 1.82 | 1.86 | 1.86 | -1.06% | 640,000 |
| Oct 28, 2025 | 1.91 | 1.92 | 1.86 | 1.88 | 1.88 | -1.05% | 557,000 |
| Oct 27, 2025 | 1.84 | 1.93 | 1.83 | 1.90 | 1.90 | 3.26% | 654,000 |
| Oct 24, 2025 | 1.87 | 1.94 | 1.80 | 1.84 | 1.84 | -3.16% | 635,000 |
| Oct 23, 2025 | 1.83 | 1.90 | 1.82 | 1.90 | 1.90 | 3.26% | 667,000 |
| Oct 22, 2025 | 1.84 | 1.84 | 1.80 | 1.84 | 1.84 | 2.79% | 629,000 |
| Oct 21, 2025 | 1.84 | 1.84 | 1.76 | 1.79 | 1.79 | -4.28% | 626,000 |
| Oct 20, 2025 | 1.84 | 1.90 | 1.79 | 1.87 | 1.87 | 0.54% | 718,000 |
| Oct 17, 2025 | 1.80 | 1.87 | 1.78 | 1.86 | 1.86 | 4.49% | 559,000 |
| Oct 16, 2025 | 1.73 | 1.82 | 1.73 | 1.78 | 1.78 | 2.89% | 579,000 |
| Oct 15, 2025 | 1.68 | 1.76 | 1.68 | 1.73 | 1.73 | 3.59% | 574,000 |
| Oct 14, 2025 | 1.70 | 1.71 | 1.67 | 1.67 | 1.67 | -0.60% | 634,000 |
| Oct 13, 2025 | 1.72 | 1.74 | 1.68 | 1.68 | 1.68 | -2.89% | 651,000 |
| Oct 10, 2025 | 1.68 | 1.73 | 1.68 | 1.73 | 1.73 | 1.76% | 561,000 |