The United Laboratories International Holdings Limited (HKG:3933)
Hong Kong
· Delayed Price · Currency is HKD 9.52
-0.08 (-0.83%)
Apr 29, 2026, 4:08 PM HKT
HKG:3933 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 9.56 | 9.59 | 9.51 | 9.57 | - | -0.31% | 384,000 |
| Apr 28, 2026 | 9.53 | 9.71 | 9.44 | 9.60 | 9.60 | 0.63% | 4,909,830 |
| Apr 27, 2026 | 9.85 | 9.85 | 9.48 | 9.54 | 9.54 | -3.15% | 7,976,200 |
| Apr 24, 2026 | 9.71 | 9.85 | 9.57 | 9.85 | 9.85 | 1.13% | 4,349,200 |
| Apr 23, 2026 | 9.83 | 9.85 | 9.67 | 9.74 | 9.74 | -0.81% | 5,613,200 |
| Apr 22, 2026 | 10.01 | 10.01 | 9.80 | 9.82 | 9.82 | -1.80% | 6,378,000 |
| Apr 21, 2026 | 10.05 | 10.18 | 9.92 | 10.00 | 10.00 | -0.40% | 5,384,000 |
| Apr 20, 2026 | 10.04 | 10.10 | 9.81 | 10.04 | 10.04 | - | 2,985,927 |
| Apr 17, 2026 | 10.24 | 10.24 | 9.78 | 10.04 | 10.04 | -1.86% | 8,332,000 |
| Apr 16, 2026 | 10.30 | 10.31 | 10.10 | 10.23 | 10.23 | -0.78% | 5,238,000 |
| Apr 15, 2026 | 9.92 | 10.41 | 9.92 | 10.31 | 10.31 | 3.93% | 9,826,968 |
| Apr 14, 2026 | 9.90 | 9.98 | 9.70 | 9.92 | 9.92 | 1.22% | 7,493,768 |
| Apr 13, 2026 | 10.14 | 10.14 | 9.76 | 9.80 | 9.80 | -2.87% | 5,255,920 |
| Apr 10, 2026 | 10.15 | 10.32 | 9.95 | 10.09 | 10.09 | -0.69% | 10,133,360 |
| Apr 9, 2026 | 10.50 | 10.66 | 10.13 | 10.16 | 10.16 | -2.87% | 6,626,000 |
| Apr 8, 2026 | 10.83 | 10.83 | 10.18 | 10.46 | 10.46 | -0.76% | 12,964,890 |
| Apr 2, 2026 | 10.50 | 10.85 | 10.25 | 10.54 | 10.54 | 1.05% | 15,222,000 |
| Apr 1, 2026 | 9.80 | 10.49 | 9.70 | 10.43 | 10.43 | 8.53% | 15,735,000 |
| Mar 31, 2026 | 9.75 | 9.85 | 9.46 | 9.61 | 9.61 | -0.93% | 9,796,000 |
| Mar 30, 2026 | 9.95 | 10.30 | 9.53 | 9.70 | 9.70 | -4.43% | 17,774,500 |
| Mar 27, 2026 | 9.80 | 10.19 | 9.73 | 10.15 | 10.15 | 3.57% | 14,957,300 |
| Mar 26, 2026 | 10.37 | 10.41 | 9.72 | 9.80 | 9.80 | -4.58% | 10,690,690 |
| Mar 25, 2026 | 10.45 | 10.49 | 10.02 | 10.27 | 10.27 | -0.58% | 7,645,000 |
| Mar 24, 2026 | 10.40 | 10.45 | 10.00 | 10.33 | 10.33 | 2.28% | 8,763,695 |
| Mar 23, 2026 | 10.29 | 10.31 | 9.91 | 10.10 | 10.10 | -3.63% | 13,387,900 |
| Mar 20, 2026 | 10.31 | 10.59 | 10.31 | 10.48 | 10.48 | 1.85% | 12,084,370 |
| Mar 19, 2026 | 11.00 | 11.00 | 10.25 | 10.29 | 10.29 | -5.86% | 15,948,000 |
| Mar 18, 2026 | 10.75 | 10.99 | 10.63 | 10.93 | 10.93 | 2.44% | 8,246,879 |
| Mar 17, 2026 | 10.89 | 11.10 | 10.63 | 10.67 | 10.67 | -1.84% | 10,516,880 |
| Mar 16, 2026 | 10.73 | 11.06 | 10.61 | 10.87 | 10.87 | -1.72% | 22,851,600 |
| Mar 13, 2026 | 12.20 | 12.20 | 11.06 | 11.06 | 11.06 | -14.13% | 55,098,200 |
| Mar 12, 2026 | 13.28 | 13.28 | 12.83 | 12.88 | 12.88 | -1.45% | 5,946,800 |
| Mar 11, 2026 | 13.30 | 13.46 | 12.92 | 13.07 | 13.07 | -0.91% | 6,617,572 |
| Mar 10, 2026 | 13.10 | 13.30 | 12.97 | 13.19 | 13.19 | 1.38% | 8,236,000 |
| Mar 9, 2026 | 13.20 | 13.20 | 12.76 | 13.01 | 13.01 | -1.44% | 11,670,500 |
| 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 |