The United Laboratories International Holdings Limited (HKG:3933)
Hong Kong
· Delayed Price · Currency is HKD 13.01
-0.19 (-1.44%)
At close: Mar 9, 2026
HKG:3933 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 13.20 | 13.20 | 12.76 | 12.80 | - | -3.03% | 6,972,000 |
| Mar 6, 2026 | 12.81 | 13.44 | 12.72 | 13.20 | 13.20 | 3.94% | 13,211,330 |
| Mar 5, 2026 | 12.31 | 12.76 | 12.31 | 12.70 | 12.70 | 3.67% | 11,630,000 |
| Mar 4, 2026 | 12.55 | 12.55 | 11.90 | 12.25 | 12.25 | -2.39% | 17,345,800 |
| Mar 3, 2026 | 13.00 | 13.13 | 12.27 | 12.55 | 12.55 | -2.33% | 12,726,080 |
| Mar 2, 2026 | 12.89 | 13.05 | 12.49 | 12.85 | 12.85 | -1.15% | 13,747,050 |
| Feb 27, 2026 | 12.69 | 13.16 | 12.69 | 13.00 | 13.00 | 2.93% | 11,290,400 |
| Feb 26, 2026 | 13.02 | 13.29 | 12.56 | 12.63 | 12.63 | -1.86% | 13,077,200 |
| Feb 25, 2026 | 12.48 | 13.06 | 12.48 | 12.87 | 12.87 | 5.75% | 17,026,850 |
| Feb 24, 2026 | 12.60 | 12.60 | 12.09 | 12.17 | 12.17 | -3.26% | 6,074,463 |
| Feb 23, 2026 | 12.48 | 12.78 | 12.36 | 12.58 | 12.58 | 1.86% | 1,610,000 |
| Feb 20, 2026 | 12.59 | 12.59 | 12.03 | 12.35 | 12.35 | -1.91% | 6,318,600 |
| Feb 16, 2026 | 12.50 | 12.59 | 12.31 | 12.59 | 12.59 | 0.96% | 1,766,000 |
| Feb 13, 2026 | 12.62 | 12.62 | 12.07 | 12.47 | 12.47 | -1.19% | 16,479,990 |
| Feb 12, 2026 | 12.91 | 13.04 | 12.60 | 12.62 | 12.62 | -3.59% | 11,494,000 |
| Feb 11, 2026 | 13.21 | 13.28 | 12.95 | 13.09 | 13.09 | 0.15% | 6,815,307 |
| Feb 10, 2026 | 12.67 | 13.32 | 12.52 | 13.07 | 13.07 | 2.51% | 12,007,050 |
| Feb 9, 2026 | 13.31 | 13.31 | 12.63 | 12.75 | 12.75 | -2.52% | 8,418,095 |
| Feb 6, 2026 | 12.63 | 13.72 | 12.54 | 13.08 | 13.08 | 3.56% | 25,121,590 |
| Feb 5, 2026 | 11.79 | 12.76 | 11.79 | 12.63 | 12.63 | 6.58% | 21,314,550 |
| Feb 4, 2026 | 11.87 | 11.98 | 11.57 | 11.85 | 11.85 | 0.34% | 5,966,800 |
| Feb 3, 2026 | 11.70 | 11.96 | 11.64 | 11.81 | 11.81 | 1.55% | 3,927,000 |
| Feb 2, 2026 | 11.91 | 11.97 | 11.50 | 11.63 | 11.63 | -2.27% | 5,876,642 |
| Jan 30, 2026 | 12.00 | 12.12 | 11.72 | 11.90 | 11.90 | -0.58% | 7,222,420 |
| Jan 29, 2026 | 12.03 | 12.12 | 11.85 | 11.97 | 11.97 | -0.25% | 7,772,227 |
| Jan 28, 2026 | 12.17 | 12.26 | 11.93 | 12.00 | 12.00 | -1.32% | 9,658,072 |
| Jan 27, 2026 | 11.88 | 12.33 | 11.81 | 12.16 | 12.16 | 3.05% | 11,278,000 |
| Jan 26, 2026 | 11.80 | 11.93 | 11.61 | 11.80 | 11.80 | 0.25% | 10,088,000 |
| Jan 23, 2026 | 11.91 | 12.08 | 11.72 | 11.77 | 11.77 | -1.42% | 5,606,320 |
| Jan 22, 2026 | 11.82 | 12.02 | 11.70 | 11.94 | 11.94 | 1.02% | 9,806,000 |
| Jan 21, 2026 | 11.63 | 11.85 | 11.58 | 11.82 | 11.82 | 2.07% | 7,680,055 |
| Jan 20, 2026 | 11.30 | 11.64 | 11.30 | 11.58 | 11.58 | 2.03% | 9,023,664 |
| Jan 19, 2026 | 11.61 | 11.67 | 11.19 | 11.35 | 11.35 | -2.66% | 15,209,460 |
| Jan 16, 2026 | 11.68 | 11.78 | 11.57 | 11.66 | 11.66 | -0.09% | 7,212,479 |
| Jan 15, 2026 | 11.77 | 11.96 | 11.59 | 11.67 | 11.67 | -0.51% | 8,246,000 |
| Jan 14, 2026 | 12.28 | 12.28 | 11.70 | 11.73 | 11.73 | -4.09% | 14,670,300 |
| Jan 13, 2026 | 12.11 | 12.42 | 12.03 | 12.23 | 12.23 | 2.51% | 12,534,700 |
| Jan 12, 2026 | 12.20 | 12.21 | 11.74 | 11.93 | 11.93 | -0.25% | 15,470,450 |
| Jan 9, 2026 | 11.92 | 12.15 | 11.72 | 11.96 | 11.96 | 0.84% | 16,494,050 |
| Jan 8, 2026 | 11.97 | 12.22 | 11.74 | 11.86 | 11.86 | -1.00% | 7,148,832 |
| Jan 7, 2026 | 12.09 | 12.34 | 11.76 | 11.98 | 11.98 | -0.75% | 14,834,320 |
| Jan 6, 2026 | 11.84 | 12.07 | 11.77 | 12.07 | 12.07 | 0.67% | 7,720,500 |
| Jan 5, 2026 | 11.75 | 12.02 | 11.45 | 11.99 | 11.99 | 2.22% | 11,492,040 |
| Jan 2, 2026 | 11.59 | 11.89 | 11.58 | 11.73 | 11.73 | 1.21% | 1,674,000 |
| Dec 31, 2025 | 11.57 | 11.62 | 11.43 | 11.59 | 11.59 | -0.09% | 3,294,023 |
| Dec 30, 2025 | 11.64 | 11.70 | 11.49 | 11.60 | 11.60 | -0.34% | 7,828,000 |
| Dec 29, 2025 | 11.95 | 12.02 | 11.60 | 11.64 | 11.64 | -3.00% | 11,067,000 |
| Dec 24, 2025 | 11.99 | 12.21 | 11.95 | 12.00 | 12.00 | -0.66% | 2,354,167 |
| Dec 23, 2025 | 12.22 | 12.22 | 11.85 | 12.08 | 12.08 | 1.09% | 4,822,141 |
| Dec 22, 2025 | 12.45 | 12.48 | 11.87 | 11.95 | 11.95 | -4.02% | 11,247,494 |
| Dec 19, 2025 | 12.21 | 12.62 | 12.16 | 12.45 | 12.45 | 2.72% | 9,527,880 |
| Dec 18, 2025 | 12.06 | 12.38 | 12.00 | 12.12 | 12.12 | 0.50% | 3,660,031 |
| Dec 17, 2025 | 12.03 | 12.24 | 11.94 | 12.06 | 12.06 | -0.58% | 5,493,928 |
| Dec 16, 2025 | 12.23 | 12.24 | 11.94 | 12.13 | 12.13 | -0.90% | 5,425,318 |
| Dec 15, 2025 | 12.19 | 12.46 | 12.04 | 12.24 | 12.24 | 0.49% | 6,877,761 |
| Dec 12, 2025 | 12.50 | 12.55 | 12.12 | 12.18 | 12.18 | -1.62% | 14,207,740 |
| Dec 11, 2025 | 12.57 | 12.79 | 12.36 | 12.38 | 12.38 | -0.64% | 6,687,899 |
| Dec 10, 2025 | 12.59 | 12.73 | 12.39 | 12.46 | 12.46 | -1.89% | 9,245,797 |
| Dec 9, 2025 | 12.70 | 12.74 | 12.52 | 12.70 | 12.70 | -0.31% | 5,788,732 |
| Dec 8, 2025 | 12.95 | 12.97 | 12.67 | 12.74 | 12.74 | -1.39% | 6,817,403 |
| Dec 5, 2025 | 12.80 | 12.94 | 12.66 | 12.92 | 12.92 | 0.62% | 6,303,500 |
| Dec 4, 2025 | 12.86 | 13.04 | 12.78 | 12.84 | 12.84 | 0.47% | 4,812,051 |
| Dec 3, 2025 | 12.87 | 12.95 | 12.59 | 12.78 | 12.78 | - | 4,664,497 |
| Dec 2, 2025 | 12.89 | 12.89 | 12.65 | 12.78 | 12.78 | -0.16% | 4,207,459 |
| Dec 1, 2025 | 12.78 | 12.89 | 12.60 | 12.80 | 12.80 | 0.23% | 5,566,000 |
| Nov 28, 2025 | 13.11 | 13.12 | 12.70 | 12.77 | 12.77 | -1.77% | 5,415,050 |
| Nov 27, 2025 | 12.87 | 13.11 | 12.73 | 13.00 | 13.00 | 1.96% | 9,278,700 |
| Nov 26, 2025 | 12.65 | 13.06 | 12.60 | 12.75 | 12.75 | 1.11% | 10,289,335 |
| Nov 25, 2025 | 12.01 | 12.65 | 12.01 | 12.61 | 12.61 | 5.08% | 14,676,290 |
| Nov 24, 2025 | 11.70 | 12.17 | 11.70 | 12.00 | 12.00 | 2.21% | 15,089,230 |
| Nov 21, 2025 | 11.82 | 11.90 | 11.61 | 11.74 | 11.74 | -2.09% | 7,342,237 |
| Nov 20, 2025 | 12.02 | 12.07 | 11.78 | 11.99 | 11.99 | 0.25% | 7,676,100 |
| Nov 19, 2025 | 11.85 | 11.98 | 11.70 | 11.96 | 11.96 | 2.22% | 13,096,000 |
| Nov 18, 2025 | 12.07 | 12.07 | 11.70 | 11.70 | 11.70 | -3.31% | 19,671,500 |
| Nov 17, 2025 | 12.89 | 12.96 | 11.76 | 12.10 | 12.10 | -6.13% | 28,134,360 |
| Nov 14, 2025 | 13.10 | 13.32 | 12.81 | 12.89 | 12.89 | -2.13% | 15,764,400 |
| Nov 13, 2025 | 13.07 | 13.37 | 12.97 | 13.17 | 13.17 | 1.78% | 16,660,040 |
| Nov 12, 2025 | 12.76 | 13.24 | 12.76 | 12.94 | 12.94 | 1.57% | 13,000,040 |
| Nov 11, 2025 | 12.55 | 12.95 | 12.55 | 12.74 | 12.74 | 1.84% | 12,688,000 |
| Nov 10, 2025 | 12.56 | 12.58 | 12.38 | 12.51 | 12.51 | -0.48% | 9,457,740 |
| Nov 7, 2025 | 12.75 | 12.75 | 12.50 | 12.57 | 12.57 | -1.33% | 5,976,000 |
| Nov 6, 2025 | 12.43 | 12.78 | 12.37 | 12.74 | 12.74 | 2.41% | 4,100,000 |
| Nov 5, 2025 | 12.65 | 12.65 | 12.33 | 12.44 | 12.44 | -1.35% | 7,487,689 |
| Nov 4, 2025 | 12.92 | 12.99 | 12.56 | 12.61 | 12.61 | -2.40% | 8,414,244 |
| Nov 3, 2025 | 12.65 | 13.04 | 12.59 | 12.92 | 12.92 | 2.78% | 13,766,320 |
| Oct 31, 2025 | 12.57 | 12.64 | 12.28 | 12.57 | 12.57 | - | 15,112,350 |
| Oct 30, 2025 | 12.88 | 12.88 | 12.43 | 12.57 | 12.57 | -1.02% | 13,851,940 |
| Oct 28, 2025 | 12.84 | 12.90 | 12.65 | 12.70 | 12.70 | -0.94% | 7,130,891 |
| Oct 27, 2025 | 12.90 | 12.90 | 12.75 | 12.82 | 12.82 | 0.47% | 8,140,285 |
| Oct 24, 2025 | 13.10 | 13.10 | 12.70 | 12.76 | 12.76 | -2.15% | 15,454,560 |
| Oct 23, 2025 | 13.04 | 13.21 | 12.77 | 13.04 | 13.04 | -0.53% | 12,420,160 |
| Oct 22, 2025 | 13.17 | 13.28 | 13.01 | 13.11 | 13.11 | -0.46% | 9,987,791 |
| Oct 21, 2025 | 13.35 | 13.36 | 13.15 | 13.17 | 13.17 | -0.38% | 5,816,000 |
| Oct 20, 2025 | 13.25 | 13.50 | 13.09 | 13.22 | 13.22 | 0.61% | 5,198,000 |
| Oct 17, 2025 | 13.75 | 13.80 | 13.10 | 13.14 | 13.14 | -4.09% | 6,258,239 |
| Oct 16, 2025 | 13.27 | 13.74 | 13.27 | 13.70 | 13.70 | 2.62% | 10,097,160 |
| Oct 15, 2025 | 13.06 | 13.41 | 12.94 | 13.35 | 13.35 | 1.91% | 10,946,000 |
| Oct 14, 2025 | 13.70 | 13.79 | 13.00 | 13.10 | 13.10 | -4.03% | 15,480,810 |
| Oct 13, 2025 | 13.50 | 13.67 | 13.10 | 13.65 | 13.65 | -0.66% | 16,618,690 |
| Oct 10, 2025 | 14.10 | 14.22 | 13.70 | 13.74 | 13.74 | -2.83% | 14,334,000 |