Haitong Unitrust International Financial Leasing Co., Ltd. - 1905.HK - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	0.81	0.81	0.81	0.83	0.8	4.31M
February 16, 2026	0.81	0.81	0.81	0.82	0.8	778,000
February 13, 2026	0.81	0.8	0.8	0.82	0.8	1.42M
February 12, 2026	0.8	0.81	0.81	0.81	0.8	478,000
February 11, 2026	0.8	0.8	0.8	0.8	0.79	894,000
February 10, 2026	0.79	0.8	0.8	0.8	0.78	3.06M
February 09, 2026	0.79	0.78	0.78	0.79	0.78	2.99M
February 06, 2026	0.79	0.78	0.78	0.79	0.78	2.96M
February 05, 2026	0.79	0.79	0.79	0.79	0.78	553,729
February 04, 2026	0.78	0.79	0.79	0.8	0.78	908,000
February 03, 2026	0.78	0.78	0.78	0.79	0.78	2.56M
February 02, 2026	0.79	0.78	0.78	0.8	0.78	894,000
January 30, 2026	0.8	0.79	0.79	0.8	0.78	3.15M
January 29, 2026	0.78	0.81	0.81	0.81	0.78	3.7M
January 28, 2026	0.78	0.78	0.78	0.79	0.78	1.58M
January 27, 2026	0.78	0.78	0.78	0.79	0.77	730,000
January 26, 2026	0.77	0.78	0.78	0.78	0.77	2.77M
January 23, 2026	0.78	0.77	0.77	0.78	0.77	1.21M
January 22, 2026	0.78	0.77	0.77	0.79	0.77	3.24M
January 21, 2026	0.77	0.78	0.78	0.79	0.76	3.05M
January 20, 2026	0.78	0.76	0.76	0.78	0.76	3.04M
January 19, 2026	0.76	0.77	0.77	0.78	0.76	3.08M
January 16, 2026	0.76	0.76	0.76	0.77	0.76	1.94M
January 15, 2026	0.77	0.76	0.76	0.77	0.76	856,000
January 14, 2026	0.77	0.77	0.77	0.79	0.76	3.1M
January 13, 2026	0.78	0.77	0.77	0.78	0.76	2.96M
January 12, 2026	0.78	0.77	0.77	0.78	0.76	3.93M
January 09, 2026	0.77	0.78	0.78	0.78	0.76	1.57M
January 08, 2026	0.79	0.76	0.76	0.79	0.76	3.51M
January 07, 2026	0.78	0.78	0.78	0.79	0.78	134,000
January 06, 2026	0.78	0.79	0.79	0.79	0.77	1.13M
January 05, 2026	0.78	0.77	0.77	0.78	0.76	3.99M
January 02, 2026	0.78	0.77	0.77	0.78	0.77	1.3M
December 31, 2025	0.78	0.78	0.78	0.78	0.77	466,000
December 30, 2025	0.78	0.78	0.78	0.78	0.77	1.01M
December 29, 2025	0.79	0.78	0.78	0.79	0.77	3.02M
December 24, 2025	0.79	0.79	0.79	0.79	0.79	500,000
December 23, 2025	0.8	0.78	0.78	0.81	0.78	2.79M
December 22, 2025	0.81	0.79	0.79	0.81	0.79	900,896
December 19, 2025	0.79	0.79	0.79	0.82	0.78	3.32M
December 18, 2025	0.78	0.78	0.78	0.79	0.77	276,000
December 17, 2025	0.78	0.79	0.79	0.79	0.77	530,000
December 16, 2025	0.78	0.77	0.77	0.78	0.77	2.98M
December 15, 2025	0.78	0.79	0.79	0.79	0.78	1.89M
December 12, 2025	0.78	0.77	0.77	0.79	0.77	3.33M
December 11, 2025	0.79	0.78	0.78	0.79	0.77	3.2M
December 10, 2025	0.79	0.78	0.78	0.8	0.78	3.65M
December 09, 2025	0.79	0.8	0.8	0.8	0.79	464,000
December 08, 2025	0.79	0.79	0.79	0.8	0.79	3.26M
December 05, 2025	0.79	0.79	0.79	0.79	0.78	810,000
December 04, 2025	0.79	0.78	0.78	0.8	0.78	3.21M
December 03, 2025	0.8	0.78	0.78	0.8	0.78	2.99M
December 02, 2025	0.79	0.79	0.79	0.8	0.79	140,001
December 01, 2025	0.79	0.79	0.79	0.8	0.79	474,000
November 28, 2025	0.8	0.79	0.79	0.8	0.78	2.91M
November 27, 2025	0.8	0.8	0.8	0.8	0.78	3.17M
November 26, 2025	0.81	0.8	0.8	0.81	0.79	3.47M
November 25, 2025	0.81	0.81	0.81	0.82	0.79	3.7M
November 24, 2025	0.81	0.8	0.8	0.82	0.8	3.07M
November 21, 2025	0.82	0.8	0.8	0.82	0.8	2.3M

Haitong Unitrust International Financial Leasing Co., Ltd. (1905.HK) HKSE