Uni-President China Holdings Ltd. 0220
HKEX · Hong Kong SAR China · Consumer Non-Durables
HKD 7.00+0.07 (+0.94%)
Market closed· · HKD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · HKD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | HKD 7.00 | +0.94% | HKD 6.96 | HKD 7.05 | HKD 6.84 | 4.96M |
| 2026-09-29 | HKD 6.93 | -0.72% | HKD 6.99 | HKD 6.99 | HKD 6.89 | 2.75M |
| 2026-09-28 | HKD 6.99 | +1.75% | HKD 6.95 | HKD 6.99 | HKD 6.87 | 2.23M |
| 2026-09-25 | HKD 6.86 | -1.15% | HKD 6.95 | HKD 6.95 | HKD 6.78 | 1.40M |
| 2026-09-24 | HKD 6.95 | +0.07% | HKD 6.96 | HKD 6.97 | HKD 6.89 | 1.74M |
| 2026-09-23 | HKD 6.94 | +1.02% | HKD 6.93 | HKD 6.95 | HKD 6.86 | 3.94M |
| 2026-09-22 | HKD 6.87 | -2.21% | HKD 7.02 | HKD 7.02 | HKD 6.82 | 5.48M |
| 2026-09-21 | HKD 7.03 | +1.22% | HKD 6.95 | HKD 7.04 | HKD 6.86 | 9.77M |
| 2026-09-18 | HKD 6.94 | -0.79% | HKD 7.07 | HKD 7.07 | HKD 6.89 | 6.34M |
| 2026-09-17 | HKD 6.99 | -1.76% | HKD 7.16 | HKD 7.19 | HKD 6.95 | 4.68M |
| 2026-09-16 | HKD 7.12 | +0.28% | HKD 7.11 | HKD 7.16 | HKD 7.05 | 9.35M |
| 2026-09-15 | HKD 7.10 | -0.07% | HKD 7.11 | HKD 7.18 | HKD 7.05 | 8.50M |
| 2026-09-14 | HKD 7.11 | -4.57% | HKD 7.30 | HKD 7.30 | HKD 7.04 | 6.70M |
| 2026-09-11 | HKD 7.45 | +3.69% | HKD 7.18 | HKD 7.45 | HKD 7.03 | 18.67M |
| 2026-09-10 | HKD 7.18 | -1.51% | HKD 7.30 | HKD 7.30 | HKD 7.01 | 17.47M |
| 2026-09-09 | HKD 7.29 | -2.08% | HKD 7.47 | HKD 7.47 | HKD 7.18 | 22.58M |
| 2026-09-08 | HKD 7.45 | -0.73% | HKD 7.50 | HKD 7.55 | HKD 7.39 | 6.27M |
| 2026-09-07 | HKD 7.50 | +0.67% | HKD 7.55 | HKD 7.57 | HKD 7.43 | 2.76M |
| 2026-09-04 | HKD 7.45 | +0.40% | HKD 7.45 | HKD 7.53 | HKD 7.40 | 7.83M |
| 2026-09-03 | HKD 7.42 | -0.87% | HKD 7.50 | HKD 7.53 | HKD 7.36 | 9.31M |
| 2026-09-02 | HKD 7.49 | +1.35% | HKD 7.40 | HKD 7.49 | HKD 7.39 | 6.66M |
| 2026-09-01 | HKD 7.39 | -0.47% | HKD 7.41 | HKD 7.55 | HKD 7.30 | 7.10M |
| 2026-08-31 | HKD 7.42 | -1.07% | HKD 7.55 | HKD 7.55 | HKD 7.37 | 7.82M |
| 2026-08-28 | HKD 7.50 | +0.40% | HKD 7.49 | HKD 7.55 | HKD 7.41 | 3.97M |
| 2026-08-27 | HKD 7.47 | -2.42% | HKD 7.70 | HKD 7.70 | HKD 7.46 | 5.09M |
| 2026-08-26 | HKD 7.66 | -1.61% | HKD 7.78 | HKD 7.80 | HKD 7.64 | 8.08M |
| 2026-08-25 | HKD 7.78 | -1.02% | HKD 7.86 | HKD 7.88 | HKD 7.68 | 3.32M |
| 2026-08-24 | HKD 7.86 | -0.63% | HKD 7.91 | HKD 7.91 | HKD 7.74 | 8.65M |
| 2026-08-21 | HKD 7.91 | -1.49% | HKD 8.10 | HKD 8.16 | HKD 7.86 | 7.01M |
| 2026-08-20 | HKD 8.03 | +2.23% | HKD 7.90 | HKD 8.09 | HKD 7.82 | 8.03M |
| 2026-08-19 | HKD 7.86 | -0.63% | HKD 7.94 | HKD 7.99 | HKD 7.76 | 3.91M |
| 2026-08-18 | HKD 7.91 | +0.64% | HKD 7.86 | HKD 7.95 | HKD 7.77 | 4.54M |
| 2026-08-17 | HKD 7.86 | +0.38% | HKD 7.83 | HKD 7.91 | HKD 7.73 | 4.31M |
| 2026-08-14 | HKD 7.82 | -0.57% | HKD 7.80 | HKD 7.87 | HKD 7.75 | 2.99M |
| 2026-08-13 | HKD 7.87 | +1.48% | HKD 7.68 | HKD 7.99 | HKD 7.68 | 8.87M |
| 2026-08-12 | HKD 7.76 | -1.84% | HKD 7.93 | HKD 7.93 | HKD 7.68 | 8.43M |
| 2026-08-11 | HKD 7.90 | -0.13% | HKD 7.95 | HKD 7.97 | HKD 7.82 | 7.81M |
| 2026-08-10 | HKD 7.91 | +2.73% | HKD 7.70 | HKD 7.94 | HKD 7.66 | 14.83M |
| 2026-08-07 | HKD 7.70 | +3.08% | HKD 7.54 | HKD 7.75 | HKD 7.49 | 12.63M |
| 2026-08-06 | HKD 7.47 | +1.77% | HKD 7.35 | HKD 7.62 | HKD 7.29 | 8.91M |
| 2026-08-05 | HKD 7.34 | -1.74% | HKD 7.50 | HKD 7.50 | HKD 7.28 | 9.76M |
| 2026-08-04 | HKD 7.47 | -0.07% | HKD 7.47 | HKD 7.49 | HKD 7.32 | 13.88M |
| 2026-08-03 | HKD 7.47 | -0.86% | HKD 7.65 | HKD 7.65 | HKD 7.43 | 5.79M |
| 2026-07-31 | HKD 7.54 | -3.21% | HKD 7.77 | HKD 7.77 | HKD 7.51 | 10.54M |
| 2026-07-30 | HKD 7.79 | +1.30% | HKD 7.74 | HKD 7.79 | HKD 7.63 | 6.24M |
| 2026-07-29 | HKD 7.69 | +3.36% | HKD 7.45 | HKD 7.75 | HKD 7.43 | 7.63M |
| 2026-07-28 | HKD 7.44 | +1.92% | HKD 7.34 | HKD 7.49 | HKD 7.34 | 3.68M |
| 2026-07-27 | HKD 7.30 | +0.41% | HKD 7.29 | HKD 7.37 | HKD 7.25 | 3.38M |
| 2026-07-24 | HKD 7.27 | -0.82% | HKD 7.39 | HKD 7.39 | HKD 7.18 | 7.45M |
| 2026-07-23 | HKD 7.33 | +0.14% | HKD 7.36 | HKD 7.37 | HKD 7.25 | 4.12M |
| 2026-07-22 | HKD 7.32 | -0.68% | HKD 7.37 | HKD 7.37 | HKD 7.22 | 10.87M |
| 2026-07-21 | HKD 7.37 | -3.28% | HKD 7.65 | HKD 7.69 | HKD 7.31 | 6.37M |
| 2026-07-20 | HKD 7.62 | +0.13% | HKD 7.60 | HKD 7.64 | HKD 7.45 | 4.71M |
| 2026-07-17 | HKD 7.61 | +1.33% | HKD 7.60 | HKD 7.67 | HKD 7.44 | 6.39M |
| 2026-07-16 | HKD 7.51 | +0.67% | HKD 7.54 | HKD 7.59 | HKD 7.47 | 5.15M |
| 2026-07-15 | HKD 7.46 | -0.53% | HKD 7.55 | HKD 7.55 | HKD 7.38 | 5.27M |
| 2026-07-14 | HKD 7.50 | +1.49% | HKD 7.45 | HKD 7.52 | HKD 7.37 | 9.10M |
| 2026-07-13 | HKD 7.39 | +0.14% | HKD 7.40 | HKD 7.53 | HKD 7.35 | 4.65M |
| 2026-07-10 | HKD 7.38 | +0.68% | HKD 7.39 | HKD 7.46 | HKD 7.25 | 8.25M |
| 2026-07-09 | HKD 7.33 | -1.74% | HKD 7.46 | HKD 7.53 | HKD 7.30 | 4.55M |
| 2026-07-08 | HKD 7.46 | -1.58% | HKD 7.45 | HKD 7.66 | HKD 7.38 | 11.40M |
| 2026-07-07 | HKD 7.58 | -1.56% | HKD 7.70 | HKD 7.81 | HKD 7.50 | 9.29M |
| 2026-07-06 | HKD 7.70 | +4.48% | HKD 7.35 | HKD 7.75 | HKD 7.32 | 13.63M |
| 2026-07-03 | HKD 7.37 | +5.14% | HKD 6.90 | HKD 7.38 | HKD 6.90 | 22.29M |
| 2026-07-02 | HKD 7.01 | +3.85% | HKD 6.76 | HKD 7.02 | HKD 6.76 | 7.92M |
| 2026-06-30 | HKD 6.75 | -2.32% | HKD 7.00 | HKD 7.00 | HKD 6.63 | 7.88M |
| 2026-06-29 | HKD 6.91 | +2.67% | HKD 6.72 | HKD 7.04 | HKD 6.66 | 9.74M |
| 2026-06-26 | HKD 6.73 | -1.75% | HKD 6.81 | HKD 6.86 | HKD 6.68 | 8.29M |
| 2026-06-25 | HKD 6.85 | +2.09% | HKD 6.77 | HKD 6.92 | HKD 6.71 | 12.29M |
| 2026-06-24 | HKD 6.71 | -2.47% | HKD 6.85 | HKD 6.88 | HKD 6.66 | 12.69M |
| 2026-06-23 | HKD 6.88 | +0.58% | HKD 6.84 | HKD 6.90 | HKD 6.78 | 6.10M |
| 2026-06-22 | HKD 6.84 | -1.44% | HKD 6.94 | HKD 6.94 | HKD 6.75 | 10.62M |
| 2026-06-18 | HKD 6.94 | -2.66% | HKD 7.14 | HKD 7.18 | HKD 6.84 | 17.21M |
| 2026-06-17 | HKD 7.13 | -2.73% | HKD 7.35 | HKD 7.37 | HKD 7.06 | 9.06M |
| 2026-06-16 | HKD 7.33 | -1.08% | HKD 7.44 | HKD 7.44 | HKD 7.29 | 4.07M |
| 2026-06-15 | HKD 7.41 | +0.95% | HKD 7.40 | HKD 7.59 | HKD 7.33 | 12.44M |
| 2026-06-12 | HKD 7.34 | +0.55% | HKD 7.40 | HKD 7.43 | HKD 7.30 | 8.00M |
| 2026-06-11 | HKD 7.30 | -1.48% | HKD 7.50 | HKD 7.51 | HKD 7.26 | 8.83M |
| 2026-06-10 | HKD 7.41 | -0.54% | HKD 7.40 | HKD 7.48 | HKD 7.19 | 13.64M |
| 2026-06-09 | HKD 7.45 | -6.88% | HKD 7.56 | HKD 7.64 | HKD 7.41 | 15.89M |
| 2026-06-08 | HKD 8.00 | 0.00% | HKD 7.98 | HKD 8.26 | HKD 7.88 | 32.59M |
| 2026-06-05 | HKD 8.00 | -5.77% | HKD 8.54 | HKD 8.58 | HKD 7.99 | 41.61M |
| 2026-06-04 | HKD 8.49 | -0.93% | HKD 8.50 | HKD 8.66 | HKD 8.41 | 23.03M |
| 2026-06-03 | HKD 8.57 | 0.00% | HKD 8.73 | HKD 8.73 | HKD 8.40 | 20.81M |
| 2026-06-02 | HKD 8.57 | +2.27% | HKD 8.30 | HKD 8.74 | HKD 8.29 | 24.91M |
| 2026-06-01 | HKD 8.38 | +6.62% | HKD 7.87 | HKD 8.40 | HKD 7.87 | 18.94M |
| 2026-05-29 | HKD 7.86 | +1.68% | HKD 7.76 | HKD 8.07 | HKD 7.70 | 13.77M |
| 2026-05-28 | HKD 7.73 | -0.13% | HKD 7.80 | HKD 7.80 | HKD 7.53 | 12.28M |
| 2026-05-27 | HKD 7.74 | +0.26% | HKD 7.82 | HKD 7.82 | HKD 7.60 | 11.49M |
| 2026-05-26 | HKD 7.72 | +0.92% | HKD 7.73 | HKD 7.90 | HKD 7.70 | 9.78M |