CHU - China Unicom (Hong Kong) Limited

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Aug 16, 20199.9910.049.779.939.93807,200
Aug 15, 20199.969.979.779.779.77669,000
Aug 14, 20199.079.539.079.169.16649,600
Aug 13, 20199.169.319.119.239.23374,100
Aug 12, 20199.179.179.119.159.15165,100
Aug 09, 20199.259.309.219.279.27299,700
Aug 08, 20199.229.289.189.279.27350,200
Aug 07, 20199.169.209.059.179.17344,700
Aug 06, 20199.289.329.229.319.31423,200
Aug 05, 20199.299.299.099.169.16357,600
Aug 02, 20199.549.609.489.599.59585,700
Aug 01, 20199.829.889.629.639.63366,100
Jul 31, 20199.849.849.759.809.80353,300
Jul 30, 20199.899.939.829.849.84427,100
Jul 29, 201910.0010.009.919.969.96267,100
Jul 26, 201910.0810.0810.0110.0210.02278,300
Jul 25, 201910.1610.1710.1010.1010.10259,100
Jul 24, 201910.1810.2210.1410.1410.14342,200
Jul 23, 201910.2810.3610.2510.3410.34410,800
Jul 22, 201910.3710.3710.2710.2910.29256,900
Jul 19, 201910.5510.5910.5010.5010.50219,800
Jul 18, 201910.5010.5510.5010.5110.51157,400
Jul 17, 201910.5410.5510.5010.5010.50182,800
Jul 16, 201910.6010.6710.6010.6010.60267,900
Jul 15, 201910.5810.5810.5210.5710.57256,700
Jul 12, 201910.6210.6210.5210.5410.54228,000
Jul 11, 201910.7010.7110.6210.6610.66345,800
Jul 10, 201910.7810.8310.7510.7510.75242,800
Jul 09, 201910.6710.7710.6710.7710.77435,700
Jul 08, 201910.7310.7510.7110.7210.72285,600
Jul 05, 201910.9010.9510.8510.9310.93231,200
Jul 03, 201910.9511.0110.9310.9910.99187,300
Jul 02, 201911.0811.1011.0211.0311.03371,900
Jul 01, 201911.1211.1511.0311.0711.07253,200
Jun 28, 201911.0211.0210.9010.9010.90229,900
Jun 27, 201911.0211.0811.0111.0611.06287,000
Jun 26, 201910.8510.9510.8410.9310.93203,900
Jun 25, 201910.8010.8210.7610.8010.80239,900
Jun 24, 201910.9010.9110.8110.8410.84220,500
Jun 21, 201910.9911.0310.9410.9910.99258,300
Jun 20, 201911.0511.1111.0211.0611.06341,200
Jun 19, 201910.8710.9710.8610.9110.91432,000
Jun 18, 201910.7410.9110.7310.8410.84350,500
Jun 17, 201910.6110.6510.6110.6510.65187,000
Jun 14, 201910.7410.7410.6110.6110.61426,100
Jun 13, 201910.8810.8910.8210.8510.85348,300
Jun 12, 201910.6810.6810.5810.5910.59190,700
Jun 11, 201910.8910.8910.7410.7610.76294,100
Jun 10, 201910.8010.9310.7710.8510.85460,200
Jun 07, 201910.7510.8410.7410.7610.76157,300
Jun 06, 201910.6810.7510.6710.7110.71253,200
Jun 05, 201910.7310.7510.6310.6410.64210,800
Jun 04, 201910.7410.7710.6610.7610.76239,900
Jun 03, 201910.6910.7410.6710.7210.72362,300
May 31, 201910.4710.5410.4710.5010.50204,400
May 30, 201910.5810.6510.5710.6010.60423,200
May 29, 201910.4810.5310.4710.5210.52342,300
May 28, 201910.4910.5010.4210.4310.43229,400
May 24, 201910.5010.5510.4510.4810.48428,000
May 23, 201910.5710.6110.3810.4110.411,153,000
May 22, 201910.7810.7910.7310.7610.76152,000
May 21, 201910.8110.8710.7710.8310.83323,100
May 20, 201910.7510.8110.7010.7310.73281,300
May 17, 201910.7510.8610.7310.7610.76385,200
May 16, 201910.9210.9210.8010.8610.86332,200
May 15, 201910.9110.9810.9010.9610.96352,300
May 15, 20190.2 Dividend
May 14, 201911.0811.1611.0311.1310.93400,800
May 13, 201911.0611.1311.0011.0410.84418,000
May 10, 201911.3211.3811.2411.3311.13291,400
May 09, 201911.2011.3611.1011.3311.13521,600
May 08, 201911.4511.4611.3811.4111.20200,800
May 07, 201911.6411.6511.4311.4511.24570,600
May 06, 201911.6111.8011.5911.7511.54267,600
May 03, 201911.9412.0111.9111.9811.76367,400
May 02, 201911.7911.7911.6811.7211.51229,700
May 01, 201911.8911.9811.8011.8011.59290,900
Apr 30, 201911.9211.9211.8111.8711.66292,200
Apr 29, 201912.0512.0511.9411.9411.73215,900
Apr 26, 201912.1212.1212.0212.0611.84232,500
Apr 25, 201912.0412.0912.0112.0611.84445,800
Apr 24, 201912.2012.2011.9712.0111.79481,700
Apr 23, 201912.3212.4812.2412.2612.04388,000
Apr 22, 201912.3312.4012.3012.3312.11193,000
Apr 18, 201912.4412.4712.3912.4412.22225,100
Apr 17, 201912.5812.5812.4212.4412.22352,900
Apr 16, 201912.6012.6612.5912.6112.38417,800
Apr 15, 201912.4212.4712.4212.4412.22534,200
Apr 12, 201912.7512.7512.6412.7412.51367,100
Apr 11, 201912.8212.8212.7012.7612.53413,100
Apr 10, 201912.9012.9312.8712.9012.67284,000
Apr 09, 201912.8912.9312.8412.8412.61314,600
Apr 08, 201912.8612.8612.7912.8312.60468,400
Apr 05, 201913.2213.2813.2113.2413.00346,700
Apr 04, 201913.1113.2213.1113.1912.95501,800
Apr 03, 201912.8212.8912.7612.8112.58467,700
Apr 02, 201912.9012.9712.8912.9512.72325,700
Apr 01, 201912.9212.9212.8312.9012.67273,800
Mar 29, 201912.7912.8512.7312.8012.57511,100
Mar 28, 201913.1113.2113.1113.1712.93487,600
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...