CHU: Historical Prices for CHINA UNICOM (HK)LTD

Date	Open	High	Low	Close	Volume	Adj Close*
20-Nov-09	13.48	13.62	13.43	13.57	872,900	13.57
19-Nov-09	13.60	13.60	13.31	13.45	2,213,200	13.45
18-Nov-09	13.91	13.95	13.65	13.68	2,110,300	13.68
17-Nov-09	13.67	13.75	13.50	13.73	2,986,300	13.73
16-Nov-09	13.81	14.00	13.80	13.93	1,721,600	13.93
13-Nov-09	13.82	13.89	13.74	13.83	1,558,400	13.83
12-Nov-09	14.04	14.04	13.76	13.79	2,071,400	13.79
11-Nov-09	14.17	14.34	14.11	14.18	2,605,900	14.18
10-Nov-09	14.35	14.43	14.24	14.39	2,308,600	14.39
9-Nov-09	14.05	14.40	14.03	14.33	3,002,200	14.33
6-Nov-09	13.76	14.03	13.73	13.93	2,520,100	13.93
5-Nov-09	13.55	13.81	13.51	13.81	3,214,000	13.81
4-Nov-09	12.92	13.42	12.92	13.25	4,630,700	13.25
3-Nov-09	12.60	12.74	12.39	12.68	2,868,400	12.68
2-Nov-09	12.85	13.13	12.80	12.96	2,942,500	12.96
30-Oct-09	13.16	13.17	12.60	12.65	4,867,700	12.65
29-Oct-09	13.00	13.26	12.99	13.18	1,869,100	13.18
28-Oct-09	13.27	13.30	12.95	12.95	3,084,300	12.95
27-Oct-09	13.44	13.44	13.18	13.27	2,055,700	13.27
26-Oct-09	13.59	13.75	13.38	13.38	2,087,600	13.38
23-Oct-09	13.82	13.82	13.47	13.49	3,771,600	13.49
22-Oct-09	13.84	13.89	13.70	13.84	3,029,000	13.84
21-Oct-09	14.16	14.37	14.00	14.05	2,742,400	14.05
20-Oct-09	14.44	14.50	14.15	14.31	2,146,100	14.31
19-Oct-09	14.35	14.53	14.26	14.47	2,079,200	14.47
16-Oct-09	13.95	14.11	13.95	14.06	1,506,800	14.06
15-Oct-09	14.04	14.15	14.00	14.10	1,875,300	14.10
14-Oct-09	14.25	14.37	14.19	14.36	1,906,200	14.36
13-Oct-09	14.00	14.08	13.93	14.05	1,569,100	14.05
12-Oct-09	14.18	14.20	14.10	14.12	1,368,400	14.12
9-Oct-09	14.40	14.43	14.15	14.27	2,292,800	14.27
8-Oct-09	14.44	14.53	14.35	14.46	1,824,200	14.46
7-Oct-09	14.32	14.38	14.15	14.25	2,876,000	14.25
6-Oct-09	14.28	14.39	14.15	14.28	2,015,400	14.28
5-Oct-09	14.11	14.34	14.05	14.25	1,938,800	14.25
2-Oct-09	13.94	14.09	13.85	13.98	2,225,300	13.98
1-Oct-09	14.26	14.30	14.02	14.05	3,645,600	14.05
30-Sep-09	14.31	14.35	14.01	14.24	2,358,300	14.24
29-Sep-09	14.30	14.42	14.22	14.38	3,086,800	14.38
28-Sep-09	14.04	14.22	13.85	14.05	3,055,400	14.05
25-Sep-09	14.37	14.55	14.27	14.35	2,570,100	14.35
24-Sep-09	14.40	14.46	14.05	14.18	2,406,500	14.18
23-Sep-09	14.50	14.63	14.43	14.44	1,981,600	14.44
22-Sep-09	14.30	14.42	14.20	14.35	2,938,400	14.35
21-Sep-09	14.35	14.44	14.24	14.35	2,250,100	14.35
18-Sep-09	14.74	14.81	14.60	14.70	2,002,800	14.70
17-Sep-09	15.26	15.40	15.05	15.10	2,898,100	15.10
16-Sep-09	14.93	15.15	14.88	15.15	2,779,300	15.15
15-Sep-09	14.88	14.90	14.76	14.88	2,464,300	14.88
14-Sep-09	14.72	14.94	14.70	14.93	2,964,000	14.93
11-Sep-09	14.74	14.76	14.57	14.67	2,750,800	14.67
10-Sep-09	14.20	14.40	14.14	14.39	3,463,800	14.39
9-Sep-09	13.90	14.03	13.72	13.99	2,328,800	13.99
8-Sep-09	14.26	14.28	13.99	14.07	3,321,000	14.07
4-Sep-09	13.75	13.98	13.68	13.89	1,872,600	13.89
3-Sep-09	13.61	13.61	13.35	13.52	1,593,700	13.52
2-Sep-09	13.45	13.50	13.33	13.41	2,360,500	13.41
1-Sep-09	13.92	14.00	13.54	13.61	3,055,500	13.61
31-Aug-09	14.00	14.03	13.85	14.00	4,170,400	14.00
28-Aug-09	14.86	14.92	14.26	14.43	7,471,900	14.43
27-Aug-09	13.93	14.18	13.86	14.08	5,973,000	14.08
26-Aug-09	13.93	13.93	13.72	13.76	2,548,000	13.76
25-Aug-09	14.26	14.31	14.05	14.12	2,104,500	14.12
24-Aug-09	14.27	14.46	14.20	14.25	1,905,900	14.25
21-Aug-09	14.28	14.30	14.07	14.18	3,388,700	14.18
20-Aug-09	14.17	14.42	14.05	14.32	2,931,400	14.32
* Close price adjusted for dividends and splits.

First | Prev | Next | Last

Download To Spreadsheet

Add to Portfolio

Set Alert

Email to a Friend

•	Stock Screener	•	Splits
•	Mergers & Acquisitions