HKSE - Delayed Quote HKD

CHINA UNICOM (0762.HK)

8.770
-0.070
(-0.79%)
At close: May 9 at 4:08:05 PM GMT+8
Currency in HKD
Download
Date Open High Low Close Adj Close Volume
May 9, 20258.8208.8608.7008.7708.77030,287,465
May 8, 20258.9809.0208.7708.8408.84033,740,602
May 7, 20258.9109.0508.9008.9508.95029,022,156
May 6, 20258.8708.9008.7308.8808.88041,346,125
May 2, 20258.8608.9408.8308.8708.8708,201,810
Apr 30, 20258.8808.9608.8408.8808.88042,893,191
Apr 29, 20258.8208.9408.7908.8608.86037,281,536
Apr 28, 20258.6908.8208.6208.7908.79031,242,383
Apr 25, 20258.6908.7608.6308.6908.69029,269,842
Apr 24, 20258.4808.7408.4808.7008.70036,334,947
Apr 23, 20258.7008.7608.4708.5408.54078,909,634
Apr 22, 20258.6408.8008.4308.6108.61080,544,605
Apr 17, 20258.6808.8108.5708.6808.68041,827,170
Apr 16, 20258.7408.7508.5908.6908.69061,408,648
Apr 15, 20258.7008.8008.6208.7408.74024,754,021
Apr 14, 20258.7708.8808.6208.6908.69042,262,160
Apr 11, 20258.7008.7808.6208.6708.67028,684,798
Apr 10, 20258.5308.8308.5308.6708.67050,960,052
Apr 9, 20258.0908.6607.9708.5008.50068,594,111
Apr 8, 20257.9508.4307.9508.2908.29090,627,535
Apr 7, 20258.4008.6707.8507.9607.960102,641,508
Apr 3, 20258.8009.1908.7009.0909.09049,869,933
Apr 2, 20258.7809.1208.7608.9608.96043,383,100
Apr 1, 20258.7108.9408.6608.7608.76036,090,310
Mar 31, 20258.6308.7908.5008.6908.69039,228,568
Mar 28, 20258.8008.8208.5808.6308.63026,350,972
Mar 27, 20258.4608.8208.3508.7008.70045,562,200
Mar 26, 20258.4708.5908.4208.4908.49036,090,374
Mar 25, 20258.6008.6508.3008.4308.43073,576,485
Mar 24, 20258.9509.0208.5708.7208.72087,023,676
Mar 21, 20258.8709.1508.8308.9408.94042,265,963
Mar 20, 20259.1609.1808.8808.9008.90071,308,179
Mar 19, 20259.5409.5409.1309.1609.160114,542,024
Mar 18, 20259.2809.6309.2309.5909.59073,843,472
Mar 17, 20259.2309.2508.9709.1309.13053,628,806
Mar 14, 20259.1209.3409.1009.2309.23036,359,015
Mar 13, 20259.1009.1708.9509.1109.11039,999,507
Mar 12, 20259.4009.5008.9709.0609.06091,877,912
Mar 11, 20259.1709.5009.0209.4009.40065,776,624
Mar 10, 20259.8309.8309.3309.4309.43076,750,932
Mar 7, 20259.70010.0609.6409.9209.92076,945,285
Mar 6, 20259.91010.2009.5209.8009.800154,854,499
Mar 5, 20259.2809.6809.2809.6009.60073,864,099
Mar 4, 20259.2209.2608.8109.1909.190101,329,970
Mar 3, 20259.4809.7709.4109.4609.46078,892,125
Feb 28, 20259.3309.7509.1509.4709.470109,686,503
Feb 27, 202510.06010.1609.1709.5109.510235,572,794
Feb 26, 202510.46010.5809.59010.02010.020211,872,786
Feb 25, 202510.02010.4609.93010.10010.100198,296,030
Feb 24, 202510.82011.56010.22010.46010.460350,945,738
Feb 21, 20259.60010.8609.60010.82010.820350,569,261
Feb 20, 20259.1809.5809.0409.3509.350171,125,408
Feb 19, 20258.9009.6008.8409.2609.260161,892,787
Feb 18, 20259.2909.2908.9009.0009.000184,806,022
Feb 17, 20258.5009.3208.4808.8708.870321,622,980
Feb 14, 20257.9008.3907.8508.2408.240169,954,285
Feb 13, 20257.8508.2007.8007.8007.800141,354,494
Feb 12, 20257.6707.9307.5407.8407.84090,615,038
Feb 11, 20257.6407.7907.5807.6507.65067,677,714
Feb 10, 20257.6507.8807.5207.5607.560130,105,223
Feb 7, 20257.2207.4207.1707.4007.40073,216,798
Feb 6, 20257.2307.3907.1207.1907.19064,923,463
Feb 5, 20257.2307.2607.0607.1507.15025,847,015
Feb 4, 20257.1507.3007.1507.2907.29016,733,936
Feb 3, 20257.1007.1506.9807.1507.1506,152,613
Jan 28, 20257.1007.1007.1007.1007.100-
Jan 27, 20257.0907.1507.0607.1007.10023,076,015
Jan 24, 20257.0707.1607.0207.1007.10023,852,115
Jan 23, 20257.1207.1706.9907.0307.03025,429,693
Jan 22, 20257.0107.1406.9507.1107.11029,254,909
Jan 21, 20257.2507.2706.8907.0107.01074,762,318
Jan 20, 20257.2607.3307.2307.2407.24022,618,265
Jan 17, 20257.2607.3107.2107.2407.24016,537,651
Jan 16, 20257.1907.2907.1507.2507.25022,744,029
Jan 15, 20257.1507.2507.1007.2307.23016,672,448
Jan 14, 20257.1307.3507.0807.1507.15034,011,313
Jan 13, 20257.1007.2207.0607.1207.12024,865,558
Jan 10, 20257.2407.3007.1307.1507.15015,556,770
Jan 9, 20257.3607.3707.2407.2407.24019,691,401
Jan 8, 20257.2407.3607.1407.2807.28030,770,768
Jan 7, 20257.2107.2307.0607.2207.22025,574,345
Jan 6, 20257.2007.2807.1307.2207.22020,960,701
Jan 3, 20257.2207.3007.1707.1807.18025,324,864
Jan 2, 20257.3907.3907.1407.2207.22043,898,861
Dec 31, 20247.3807.3807.3807.3807.380-
Dec 30, 20247.4007.4607.3107.3107.31017,618,015
Dec 27, 20247.3007.4607.2907.3707.37029,579,496
Dec 24, 20247.3507.3507.3507.3507.350-
Dec 23, 20247.1607.3407.1207.2807.28042,827,324
Dec 20, 20247.2507.2907.1007.1507.15050,285,784
Dec 19, 20247.1007.3607.0307.2107.21072,680,006
Dec 18, 20247.0907.2707.0807.1307.13056,280,073
Dec 17, 20246.9307.1106.9307.0207.02059,540,790
Dec 16, 20246.8106.9806.7706.9306.93040,975,612
Dec 13, 20246.8706.9506.7406.7506.75045,906,256
Dec 12, 20246.8206.9506.7906.8906.89042,217,371
Dec 11, 20246.7506.9006.7206.7706.77049,427,247
Dec 10, 20246.9106.9106.6606.7106.71070,347,841
Dec 9, 20246.7006.8406.6706.8206.82063,900,526
Dec 6, 20246.6206.7506.6106.6606.66050,976,111
Dec 5, 20246.6006.6606.5506.6106.61029,362,000
Dec 4, 20246.5006.7006.4606.6006.60046,379,290
Dec 3, 20246.4206.5406.3706.5006.50031,560,840
Dec 2, 20246.4806.5306.4206.4506.45032,630,016
Nov 29, 20246.4306.5106.4306.4806.48030,162,848
Nov 28, 20246.6106.6106.4006.4206.42040,931,956
Nov 27, 20246.4606.6006.4106.5606.56040,975,540
Nov 26, 20246.4206.5006.3706.4206.42026,028,018
Nov 25, 20246.4706.4806.3306.4306.43034,946,151
Nov 22, 20246.5606.6006.4106.4706.47031,407,495
Nov 21, 20246.5606.5906.5106.5506.55026,250,090
Nov 20, 20246.6506.6606.5406.5606.56038,656,515
Nov 19, 20246.7806.7806.6206.6506.65028,869,364
Nov 18, 20246.8206.8506.6806.7406.74060,079,681
Nov 15, 20246.4906.8806.4906.7106.710110,563,290
Nov 14, 20246.4806.5806.4006.4906.49041,993,065
Nov 13, 20246.2306.6906.2206.5006.500117,505,830
Nov 12, 20246.4106.4506.2306.2806.28048,636,879
Nov 11, 20246.4006.4906.3806.4006.40030,467,614
Nov 8, 20246.6206.6706.4206.4906.49064,353,963
Nov 7, 20246.6506.7106.6006.6306.63058,205,074
Nov 6, 20246.8006.8706.6606.6606.66033,780,325
Nov 5, 20246.7706.8306.7206.7906.79033,008,584
Nov 4, 20246.8106.8606.7506.7706.77017,499,028
Nov 1, 20246.7806.8706.7406.8306.83022,068,000
Oct 31, 20246.7206.7806.6306.7606.76018,921,213
Oct 30, 20246.7006.7206.6006.6906.69022,774,024
Oct 29, 20246.7506.7906.6306.6806.68026,416,364
Oct 28, 20246.8406.8406.7006.7406.74039,266,388
Oct 25, 20247.0707.0706.7506.8306.83060,624,813
Oct 24, 20247.0707.0906.9106.9806.98056,931,251
Oct 23, 20246.9407.2106.8607.1407.14070,924,670
Oct 22, 20246.8406.9506.8206.8606.86022,994,100
Oct 21, 20246.9306.9706.7906.8506.85041,346,147
Oct 18, 20246.7706.9606.7506.9306.93038,995,715
Oct 17, 20246.9707.0206.7306.7306.73031,666,780
Oct 16, 20246.7906.9406.7406.8706.87031,037,145
Oct 15, 20246.9607.0906.7406.7906.79063,534,322
Oct 14, 20246.9007.1306.9006.9606.96069,050,071
Oct 10, 20246.8007.2806.7606.9506.950109,816,874
Oct 9, 20246.8906.9506.5406.7206.72099,563,567
Oct 8, 20247.7707.8006.7606.8106.810151,002,760
Oct 7, 20247.1507.7007.1507.6707.67070,003,916
Oct 4, 20246.8107.0506.6707.0507.05028,643,167
Oct 3, 20247.0007.0006.7606.8206.82030,562,680
Oct 2, 20246.7306.9806.6706.9406.94059,414,308
Sep 30, 20246.6306.7906.5106.6706.670123,379,547
Sep 27, 20246.5606.6006.3606.6006.600130,485,819
Sep 26, 20246.7806.8606.4206.4906.490152,664,117
Sep 25, 20246.9007.0806.7806.8006.80045,235,883
Sep 24, 20246.4306.7506.4306.7006.70050,634,466
Sep 23, 20246.4006.5506.3506.4106.41034,042,250
Sep 20, 20246.3506.4406.2906.3506.35019,286,472
Sep 19, 20246.2806.3806.2306.3206.32022,397,852
Sep 17, 20246.1906.3106.0806.2806.2808,243,076
Sep 16, 20246.1606.1806.1306.1506.1502,116,017
Sep 13, 20246.0506.2306.0506.1606.16025,146,583
Sep 12, 20246.2006.2006.0006.0306.03049,445,118
Sep 11, 20246.2206.2406.0606.1506.15026,190,021
Sep 10, 20246.0706.3006.0006.2206.22028,747,883
Sep 9, 20246.2506.3006.0506.1406.14042,759,588
Sep 5, 20246.3206.3806.2406.3206.32022,862,091
Sep 4, 2024 0.27043 Dividend
Sep 4, 20246.3606.4106.2306.3006.30040,778,768
Sep 3, 20246.6706.6906.5806.6606.39027,050,264
Sep 2, 20246.6006.7106.5206.6706.39942,021,624
Aug 30, 20246.5606.6906.5206.6606.39036,922,263
Aug 29, 20246.6006.6506.5106.5606.29429,733,336
Aug 28, 20246.8206.8306.5906.6106.34227,519,216
Aug 27, 20246.6706.8206.6606.7606.48641,808,215
Aug 26, 20246.6506.7606.6306.6806.40919,780,620
Aug 23, 20246.6306.7106.5706.6406.37026,664,901
Aug 22, 20246.5906.6806.5006.6506.38038,323,814
Aug 21, 20246.5106.6206.4906.5906.32225,321,454
Aug 20, 20246.5706.6106.4406.5606.29432,019,478
Aug 19, 20246.4506.6106.4406.5506.28426,342,373
Aug 16, 20246.5206.6106.4106.4606.19891,938,874
Aug 15, 20246.1606.3906.1406.2606.00632,868,927
Aug 14, 20246.2006.2506.1206.1805.92931,093,978
Aug 13, 20245.9906.1805.9606.1605.91057,989,712
Aug 12, 20246.3506.3705.8805.9705.728143,168,382
Aug 9, 20246.6806.6806.2606.3406.08377,518,516
Aug 8, 20246.5706.6606.4906.5906.32216,060,587
Aug 7, 20246.5706.6506.5006.5806.31325,839,151
Aug 6, 20246.6806.7406.4006.5106.24646,397,202
Aug 5, 20246.7306.8306.5306.5906.32233,834,273
Aug 2, 20246.6306.8406.5806.8206.54334,568,265
Aug 1, 20246.6306.8006.5906.7206.44741,198,250
Jul 31, 20246.5406.6706.4206.6106.34242,519,899
Jul 30, 20246.8006.8006.5006.6006.33250,157,681
Jul 29, 20246.7706.8806.6706.8206.54342,374,596
Jul 26, 20247.0807.1306.6006.8306.553117,016,957
Jul 25, 20247.4507.5307.0607.1306.84034,785,575
Jul 24, 20247.4707.5507.3707.4607.15727,820,019
Jul 23, 20247.3607.5207.2807.4707.16743,192,738
Jul 22, 20247.2407.4006.9507.3207.02357,470,577
Jul 19, 20247.1607.2906.9007.1906.89853,810,863
Jul 18, 20247.0607.2907.0007.1606.86946,081,316
Jul 17, 20247.3507.4006.9107.0806.79358,875,446
Jul 16, 20247.2807.4707.2407.3507.05235,384,075
Jul 15, 20247.2907.3807.2407.3507.05228,443,824
Jul 12, 20247.4107.4907.3007.3607.06149,962,025
Jul 11, 20247.2507.4207.2207.3907.09028,527,219
Jul 10, 20247.2707.3607.0607.2506.95666,991,086
Jul 9, 20247.4507.4607.3007.3407.04236,432,284
Jul 8, 20247.3207.5307.2007.4507.14736,910,205
Jul 5, 20247.3807.5907.3607.3707.07141,119,741
Jul 4, 20247.5607.5707.2007.4207.11972,748,097
Jul 3, 20247.3107.7607.3107.5507.243101,670,196
Jul 2, 20247.1607.4307.1207.3607.06160,543,957
Jun 28, 20246.8607.2806.8507.1706.87993,141,717
Jun 27, 20246.8206.9506.7606.9206.63952,310,959
Jun 26, 20246.7806.8606.7206.8306.55341,134,992
Jun 25, 20246.6606.8106.6306.7806.50540,545,818
Jun 24, 20246.6206.7206.5806.6506.38032,440,385
Jun 21, 20246.7306.8006.6206.6506.38040,599,215
Jun 20, 20246.6806.8306.6806.7806.50551,513,566
Jun 19, 20246.5006.7106.4806.6806.40952,927,068
Jun 18, 20246.3506.5006.2806.4806.21729,120,016
Jun 17, 20246.4006.5206.3306.3306.07344,139,073
Jun 14, 20246.3206.5206.2806.4106.15045,659,995
Jun 13, 20246.3206.4006.2706.3406.08340,281,849
Jun 12, 20246.2206.3206.1806.2806.02532,165,134
Jun 11, 20246.2506.3506.1806.2405.98744,611,349
Jun 7, 20246.2306.4006.2306.2505.99653,932,204
Jun 6, 20246.2206.3406.1406.1805.92956,920,270
Jun 5, 2024 0.14668 Dividend
Jun 5, 20246.3906.4506.1706.2005.94866,142,863
Jun 4, 20246.5006.5906.4906.5306.12449,821,311
Jun 3, 20246.4706.5706.4306.5106.10574,306,155
May 31, 20246.4006.5006.3406.4206.02174,587,405
May 30, 20246.3606.4006.3106.3605.96536,302,799
May 29, 20246.3106.4106.2906.3405.94635,801,846
May 28, 20246.3606.4106.3106.3305.93731,960,586
May 27, 20246.2406.3906.2206.3005.90840,506,727
May 24, 20246.2306.2706.1606.2005.81522,508,380
May 23, 20246.3006.3006.1806.2105.82423,041,071
May 22, 20246.1706.3006.1706.2305.84326,406,028
May 21, 20246.2506.3406.1506.1705.78743,895,270
May 20, 20246.3306.3506.2406.2405.85235,325,607
May 17, 20246.2506.3406.2406.3105.91832,970,109
May 16, 20246.2806.3106.2106.2405.85240,829,984
May 14, 20246.2806.2806.2006.2405.85225,070,270
May 13, 20246.2006.3306.2006.2205.83343,185,044
May 10, 20246.0306.2906.0306.2305.84372,925,685
May 9, 20245.9606.0305.9606.0005.62735,199,017

Related Tickers

0728.HK CHINA TELECOM
5.600
+0.18%
 
0941.HK CHINA MOBILE
83.550
+0.06%
 
0552.HK CHINACOMSERVICE
4.160
-1.65%
 
0008.HK PCCW
5.450
+1.87%
 
0788.HK CHINA TOWER
11.560
+0.70%
 
6823.HK HKT Trust and HKT Limited
11.440
+1.06%
 
601728.SS China Telecom Corporation Limited
7.81
0.00%
 
1310.HK HKBN
5.150
+0.78%
 
1883.HK CITIC TELECOM
2.380
-0.42%
 
600050.SS CHINA UNICOM
5.43
-0.55%