United Strength Power Holdings Limited (HKG:2337)
Hong Kong
· Delayed Price · Currency is HKD 1.080
-0.040 (-3.57%)
Apr 29, 2026, 3:57 PM HKT
HKG:2337 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 1.12 | 1.19 | 1.08 | 1.19 | 1.19 | 6.25% | 308,000 |
| Apr 28, 2026 | 1.07 | 1.12 | 1.07 | 1.12 | 1.12 | 6.67% | 231,000 |
| Apr 27, 2026 | 1.11 | 1.11 | 1.05 | 1.05 | 1.05 | -4.55% | 242,000 |
| Apr 24, 2026 | 1.12 | 1.12 | 1.06 | 1.10 | 1.10 | -2.65% | 315,000 |
| Apr 23, 2026 | 1.14 | 1.18 | 1.10 | 1.13 | 1.13 | -0.88% | 243,000 |
| Apr 22, 2026 | 1.12 | 1.17 | 1.12 | 1.14 | 1.14 | 1.79% | 214,000 |
| Apr 21, 2026 | 1.18 | 1.19 | 1.12 | 1.12 | 1.12 | -1.75% | 341,000 |
| Apr 20, 2026 | 1.18 | 1.20 | 1.14 | 1.14 | 1.14 | -3.39% | 289,000 |
| Apr 17, 2026 | 1.25 | 1.25 | 1.17 | 1.18 | 1.18 | -3.28% | 352,000 |
| Apr 16, 2026 | 1.24 | 1.28 | 1.13 | 1.22 | 1.22 | -1.61% | 316,000 |
| Apr 15, 2026 | 1.28 | 1.32 | 1.21 | 1.24 | 1.24 | -0.80% | 336,000 |
| Apr 14, 2026 | 1.40 | 1.40 | 1.25 | 1.25 | 1.25 | -9.42% | 338,000 |
| Apr 13, 2026 | 1.32 | 1.40 | 1.31 | 1.38 | 1.38 | 3.76% | 376,000 |
| Apr 10, 2026 | 1.37 | 1.44 | 1.32 | 1.33 | 1.33 | -4.32% | 424,000 |
| Apr 9, 2026 | 1.44 | 1.44 | 1.36 | 1.39 | 1.39 | -3.47% | 474,000 |
| Apr 8, 2026 | 1.44 | 1.44 | 1.38 | 1.44 | 1.44 | 1.41% | 510,000 |
| Apr 2, 2026 | 1.47 | 1.47 | 1.41 | 1.42 | 1.42 | -3.40% | 505,000 |
| Apr 1, 2026 | 1.49 | 1.49 | 1.44 | 1.47 | 1.47 | 0.68% | 482,000 |
| Mar 31, 2026 | 1.52 | 1.52 | 1.45 | 1.46 | 1.46 | -2.01% | 541,000 |
| Mar 30, 2026 | 1.47 | 1.55 | 1.42 | 1.49 | 1.49 | 2.76% | 640,000 |
| Mar 27, 2026 | 1.58 | 1.58 | 1.45 | 1.45 | 1.45 | -7.05% | 501,000 |
| Mar 26, 2026 | 1.59 | 1.60 | 1.52 | 1.56 | 1.56 | -1.89% | 428,000 |
| Mar 25, 2026 | 1.62 | 1.64 | 1.56 | 1.59 | 1.59 | 0.63% | 368,000 |
| Mar 24, 2026 | 1.62 | 1.63 | 1.58 | 1.58 | 1.58 | -1.86% | 430,000 |
| Mar 23, 2026 | 1.62 | 1.65 | 1.60 | 1.61 | 1.61 | -0.62% | 396,000 |
| Mar 20, 2026 | 1.64 | 1.65 | 1.62 | 1.62 | 1.62 | -1.22% | 439,000 |
| Mar 19, 2026 | 1.62 | 1.65 | 1.61 | 1.64 | 1.64 | 0.61% | 499,000 |
| Mar 18, 2026 | 1.62 | 1.67 | 1.59 | 1.63 | 1.63 | - | 421,000 |
| Mar 17, 2026 | 1.60 | 1.67 | 1.56 | 1.63 | 1.63 | 1.87% | 385,000 |
| Mar 16, 2026 | 1.64 | 1.65 | 1.56 | 1.60 | 1.60 | -3.61% | 481,000 |
| Mar 13, 2026 | 1.62 | 1.66 | 1.59 | 1.66 | 1.66 | 1.84% | 484,000 |
| Mar 12, 2026 | 1.54 | 1.63 | 1.54 | 1.63 | 1.63 | 5.84% | 521,000 |
| Mar 11, 2026 | 1.52 | 1.56 | 1.51 | 1.54 | 1.54 | 0.65% | 434,000 |
| Mar 10, 2026 | 1.52 | 1.54 | 1.50 | 1.53 | 1.53 | 0.66% | 416,000 |
| 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 |