China Unicom (Hong Kong) Limited (0762.HK)
HKSE - HKSE Delayed Price. Currency in HKD
Add to watchlist
At close: 04:08PM HKT
Time Period:
May 05, 2023 - May 05, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in HKDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 03, 2024 | 5.950 | 6.000 | 5.860 | 5.870 | 5.870 | 16,949,845 |
| May 02, 2024 | 5.990 | 5.990 | 5.890 | 5.930 | 5.930 | 11,935,630 |
| Apr 30, 2024 | 5.910 | 6.030 | 5.870 | 5.950 | 5.950 | 24,776,018 |
| Apr 29, 2024 | 6.140 | 6.160 | 5.920 | 5.920 | 5.920 | 49,142,999 |
| Apr 26, 2024 | 6.050 | 6.150 | 6.050 | 6.120 | 6.120 | 28,857,670 |
| Apr 25, 2024 | 5.970 | 6.080 | 5.970 | 6.040 | 6.040 | 21,381,704 |
| Apr 24, 2024 | 5.980 | 6.090 | 5.970 | 5.970 | 5.970 | 39,563,158 |
| Apr 23, 2024 | 6.030 | 6.040 | 5.920 | 5.980 | 5.980 | 20,541,198 |
| Apr 22, 2024 | 5.990 | 6.130 | 5.980 | 5.990 | 5.990 | 37,404,646 |
| Apr 19, 2024 | 5.920 | 6.030 | 5.870 | 6.000 | 6.000 | 36,507,791 |
| Apr 18, 2024 | 5.980 | 6.110 | 5.950 | 5.950 | 5.950 | 28,463,015 |
| Apr 17, 2024 | 5.860 | 6.030 | 5.820 | 5.980 | 5.980 | 50,226,245 |
| Apr 16, 2024 | 5.900 | 5.940 | 5.850 | 5.860 | 5.860 | 29,451,756 |
| Apr 15, 2024 | 5.800 | 5.970 | 5.790 | 5.920 | 5.920 | 32,826,110 |
| Apr 12, 2024 | 5.850 | 5.870 | 5.790 | 5.820 | 5.820 | 15,088,023 |
| Apr 11, 2024 | 5.770 | 5.890 | 5.700 | 5.860 | 5.860 | 24,466,289 |
| Apr 10, 2024 | 5.790 | 5.830 | 5.760 | 5.810 | 5.810 | 22,797,480 |
| Apr 09, 2024 | 5.730 | 5.790 | 5.720 | 5.750 | 5.750 | 22,225,028 |
| Apr 08, 2024 | 5.620 | 5.740 | 5.570 | 5.720 | 5.720 | 18,665,679 |
| Apr 05, 2024 | 5.690 | 5.690 | 5.580 | 5.590 | 5.590 | 12,233,977 |
| Apr 03, 2024 | 5.740 | 5.760 | 5.700 | 5.700 | 5.700 | 13,748,672 |
| Apr 02, 2024 | 5.700 | 5.760 | 5.660 | 5.740 | 5.740 | 32,872,026 |
| Mar 28, 2024 | 5.570 | 5.650 | 5.560 | 5.650 | 5.650 | 22,863,234 |
| Mar 27, 2024 | 5.640 | 5.650 | 5.550 | 5.560 | 5.560 | 20,422,293 |
| Mar 26, 2024 | 5.600 | 5.670 | 5.590 | 5.650 | 5.650 | 23,680,472 |
| Mar 25, 2024 | 5.590 | 5.670 | 5.570 | 5.570 | 5.570 | 23,095,239 |
| Mar 22, 2024 | 5.660 | 5.700 | 5.550 | 5.600 | 5.600 | 24,162,634 |
| Mar 21, 2024 | 5.720 | 5.750 | 5.660 | 5.660 | 5.660 | 22,525,128 |
| Mar 20, 2024 | 5.700 | 5.740 | 5.580 | 5.690 | 5.690 | 55,518,018 |
| Mar 19, 2024 | 5.560 | 5.610 | 5.460 | 5.570 | 5.570 | 25,363,961 |
| Mar 18, 2024 | 5.450 | 5.570 | 5.400 | 5.560 | 5.560 | 18,327,568 |
| Mar 15, 2024 | 5.470 | 5.480 | 5.380 | 5.440 | 5.440 | 14,716,575 |
| Mar 14, 2024 | 5.480 | 5.510 | 5.450 | 5.480 | 5.480 | 15,450,196 |
| Mar 13, 2024 | 5.510 | 5.540 | 5.420 | 5.510 | 5.510 | 26,133,083 |
| Mar 12, 2024 | 5.630 | 5.640 | 5.490 | 5.520 | 5.520 | 42,670,157 |
| Mar 11, 2024 | 5.660 | 5.750 | 5.580 | 5.600 | 5.600 | 27,568,453 |
| Mar 08, 2024 | 5.640 | 5.700 | 5.600 | 5.650 | 5.650 | 24,348,246 |
| Mar 07, 2024 | 5.680 | 5.710 | 5.600 | 5.620 | 5.620 | 20,084,963 |
| Mar 06, 2024 | 5.640 | 5.710 | 5.620 | 5.680 | 5.680 | 19,927,025 |
| Mar 05, 2024 | 5.660 | 5.790 | 5.590 | 5.640 | 5.640 | 34,937,080 |
| Mar 04, 2024 | 5.610 | 5.640 | 5.560 | 5.630 | 5.630 | 56,258,346 |
| Mar 01, 2024 | 5.400 | 5.820 | 5.360 | 5.820 | 5.820 | 138,156,378 |
| Feb 29, 2024 | 5.510 | 5.580 | 5.440 | 5.440 | 5.440 | 26,839,786 |
| Feb 28, 2024 | 5.590 | 5.590 | 5.490 | 5.510 | 5.510 | 31,823,485 |
| Feb 27, 2024 | 5.520 | 5.590 | 5.460 | 5.580 | 5.580 | 34,652,783 |
| Feb 26, 2024 | 5.670 | 5.670 | 5.520 | 5.540 | 5.540 | 23,014,293 |
| Feb 23, 2024 | 5.700 | 5.750 | 5.630 | 5.650 | 5.650 | 26,370,284 |
| Feb 22, 2024 | 5.500 | 5.740 | 5.490 | 5.730 | 5.730 | 51,610,601 |
| Feb 21, 2024 | 5.560 | 5.670 | 5.510 | 5.510 | 5.510 | 48,549,112 |
| Feb 20, 2024 | 5.570 | 5.680 | 5.510 | 5.550 | 5.550 | 40,640,270 |
| Feb 19, 2024 | 5.430 | 5.570 | 5.430 | 5.520 | 5.520 | 35,475,934 |
| Feb 16, 2024 | 5.310 | 5.420 | 5.310 | 5.370 | 5.370 | 10,918,522 |
| Feb 15, 2024 | 5.300 | 5.380 | 5.300 | 5.310 | 5.310 | 6,406,001 |
| Feb 14, 2024 | 5.350 | 5.400 | 5.290 | 5.350 | 5.350 | 4,029,819 |
| Feb 09, 2024 | 5.360 | 5.360 | 5.360 | 5.360 | 5.360 | - |
| Feb 08, 2024 | 5.350 | 5.460 | 5.350 | 5.390 | 5.390 | 14,287,587 |
| Feb 07, 2024 | 5.400 | 5.500 | 5.370 | 5.370 | 5.370 | 16,606,531 |
| Feb 06, 2024 | 5.260 | 5.470 | 5.260 | 5.390 | 5.390 | 33,413,078 |
| Feb 05, 2024 | 5.300 | 5.350 | 5.250 | 5.260 | 5.260 | 15,262,149 |
| Feb 02, 2024 | 5.300 | 5.400 | 5.250 | 5.360 | 5.360 | 26,577,858 |
| Feb 01, 2024 | 5.370 | 5.420 | 5.230 | 5.250 | 5.250 | 25,179,288 |
| Jan 31, 2024 | 5.490 | 5.500 | 5.320 | 5.360 | 5.360 | 25,606,004 |
| Jan 30, 2024 | 5.460 | 5.540 | 5.430 | 5.480 | 5.480 | 31,084,760 |
| Jan 29, 2024 | 5.340 | 5.660 | 5.340 | 5.450 | 5.450 | 57,518,804 |
| Jan 26, 2024 | 5.440 | 5.510 | 5.320 | 5.320 | 5.320 | 55,354,550 |
| Jan 25, 2024 | 5.200 | 5.520 | 5.170 | 5.450 | 5.450 | 109,059,971 |
| Jan 24, 2024 | 4.830 | 5.280 | 4.830 | 5.210 | 5.210 | 69,706,531 |
| Jan 23, 2024 | 4.790 | 4.950 | 4.740 | 4.810 | 4.810 | 33,669,755 |
| Jan 22, 2024 | 4.880 | 4.890 | 4.720 | 4.790 | 4.790 | 21,891,358 |
| Jan 19, 2024 | 4.860 | 4.920 | 4.820 | 4.870 | 4.870 | 20,191,678 |
| Jan 18, 2024 | 4.780 | 4.880 | 4.770 | 4.860 | 4.860 | 36,788,591 |
| Jan 17, 2024 | 5.060 | 5.060 | 4.750 | 4.800 | 4.800 | 78,990,700 |
| Jan 16, 2024 | 5.020 | 5.080 | 4.980 | 5.040 | 5.040 | 47,381,174 |
| Jan 15, 2024 | 4.830 | 4.830 | 4.830 | 4.830 | 4.830 | - |
| Jan 12, 2024 | 4.800 | 4.860 | 4.770 | 4.840 | 4.840 | 27,116,022 |
| Jan 11, 2024 | 4.740 | 4.840 | 4.740 | 4.810 | 4.810 | 30,026,333 |
| Jan 10, 2024 | 4.800 | 4.830 | 4.740 | 4.770 | 4.770 | 36,619,063 |
| Jan 09, 2024 | 4.770 | 4.860 | 4.710 | 4.800 | 4.800 | 43,199,993 |
| Jan 08, 2024 | 4.840 | 4.890 | 4.700 | 4.770 | 4.770 | 58,724,814 |
| Jan 05, 2024 | 4.790 | 4.870 | 4.720 | 4.840 | 4.840 | 48,080,446 |
| Jan 04, 2024 | 4.800 | 4.810 | 4.730 | 4.790 | 4.790 | 34,384,121 |
| Jan 03, 2024 | 4.740 | 4.810 | 4.680 | 4.800 | 4.800 | 31,956,260 |
| Jan 02, 2024 | 4.880 | 4.900 | 4.730 | 4.740 | 4.740 | 32,144,382 |
| Dec 29, 2023 | 4.840 | 4.930 | 4.800 | 4.900 | 4.900 | 31,856,525 |
| Dec 28, 2023 | 4.680 | 4.850 | 4.670 | 4.830 | 4.830 | 63,261,874 |
| Dec 27, 2023 | 4.520 | 4.680 | 4.450 | 4.660 | 4.660 | 63,690,651 |
| Dec 22, 2023 | 4.610 | 4.610 | 4.500 | 4.520 | 4.520 | 39,272,722 |
| Dec 21, 2023 | 4.530 | 4.620 | 4.530 | 4.610 | 4.610 | 15,155,035 |
| Dec 20, 2023 | 4.670 | 4.670 | 4.570 | 4.580 | 4.580 | 21,148,317 |
| Dec 19, 2023 | 4.700 | 4.710 | 4.620 | 4.630 | 4.630 | 24,233,460 |
| Dec 18, 2023 | 4.790 | 4.810 | 4.690 | 4.700 | 4.700 | 40,072,023 |
| Dec 15, 2023 | 4.880 | 4.920 | 4.790 | 4.800 | 4.800 | 21,794,021 |
| Dec 14, 2023 | 4.870 | 4.930 | 4.820 | 4.860 | 4.860 | 9,992,294 |
| Dec 13, 2023 | 4.910 | 4.920 | 4.850 | 4.870 | 4.870 | 8,666,980 |
| Dec 12, 2023 | 4.940 | 4.940 | 4.870 | 4.920 | 4.920 | 10,053,234 |
| Dec 11, 2023 | 4.960 | 4.990 | 4.860 | 4.890 | 4.890 | 15,907,732 |
| Dec 08, 2023 | 4.910 | 4.970 | 4.860 | 4.970 | 4.970 | 10,437,686 |
| Dec 07, 2023 | 4.910 | 4.910 | 4.840 | 4.880 | 4.880 | 14,079,432 |
| Dec 06, 2023 | 4.940 | 4.950 | 4.850 | 4.920 | 4.920 | 6,669,592 |
| Dec 05, 2023 | 5.000 | 5.000 | 4.840 | 4.870 | 4.870 | 17,098,166 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.