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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 18, 2025	0.87	0.9	0.9	0.91	0.87	13.59M
August 15, 2025	0.86	0.86	0.86	0.87	0.85	5.28M
August 14, 2025	0.87	0.86	0.86	0.88	0.85	10.14M
August 13, 2025	0.88	0.87	0.87	0.89	0.86	7.7M
August 12, 2025	0.88	0.88	0.88	0.9	0.87	4.33M
August 11, 2025	0.87	0.88	0.88	0.89	0.86	3.41M
August 08, 2025	0.85	0.87	0.87	0.87	0.85	1.23M
August 07, 2025	0.86	0.85	0.85	0.86	0.84	1.54M
August 06, 2025	0.86	0.86	0.86	0.86	0.85	1.6M
August 05, 2025	0.85	0.86	0.86	0.86	0.84	2.92M
August 04, 2025	0.84	0.84	0.84	0.85	0.82	2.24M
August 01, 2025	0.84	0.84	0.84	0.85	0.83	4.32M
July 31, 2025	0.86	0.84	0.84	0.87	0.84	6.83M
July 30, 2025	0.87	0.87	0.87	0.88	0.86	3.22M
July 29, 2025	0.87	0.87	0.87	0.88	0.86	3.52M
July 28, 2025	0.88	0.88	0.88	0.89	0.87	4.76M
July 25, 2025	0.88	0.88	0.88	0.89	0.87	3.97M
July 24, 2025	0.88	0.89	0.89	0.9	0.87	7.15M
July 23, 2025	0.88	0.87	0.87	0.88	0.86	2.04M
July 22, 2025	0.88	0.87	0.87	0.88	0.85	6.47M
July 21, 2025	0.87	0.88	0.88	0.89	0.86	5.55M
July 18, 2025	0.88	0.86	0.86	0.88	0.85	5.02M
July 17, 2025	0.88	0.88	0.88	0.88	0.87	2.09M
July 16, 2025	0.86	0.88	0.88	0.89	0.86	3.27M
July 15, 2025	0.9	0.86	0.86	0.9	0.86	5.91M
July 14, 2025	0.92	0.9	0.9	0.93	0.89	4.75M
July 11, 2025	0.91	0.92	0.92	0.96	0.91	7.15M
July 10, 2025	0.92	0.91	0.91	0.92	0.9	4.19M
July 09, 2025	0.92	0.92	0.92	0.93	0.9	1.8M
July 08, 2025	0.91	0.92	0.92	0.92	0.9	3.04M
July 07, 2025	0.92	0.91	0.91	0.92	0.9	3.72M
July 04, 2025	0.9	0.92	0.92	0.93	0.89	2.56M
July 03, 2025	0.92	0.89	0.89	0.92	0.89	3.67M
July 02, 2025	0.92	0.92	0.92	0.94	0.91	6.5M
June 30, 2025	0.92	0.91	0.91	0.92	0.91	2.11M
June 27, 2025	0.91	0.92	0.92	0.95	0.91	4.02M
June 26, 2025	0.89	0.91	0.91	0.93	0.87	10.13M
June 25, 2025	0.83	0.89	0.89	0.89	0.83	6.23M
June 24, 2025	0.83	0.82	0.82	0.85	0.82	3.62M
June 23, 2025	0.85	0.84	0.84	0.85	0.82	1.79M
June 20, 2025	0.8	0.83	0.83	0.84	0.8	4.71M
June 19, 2025	0.79	0.79	0.79	0.81	0.79	6.83M
June 18, 2025	0.76	0.79	0.79	0.79	0.76	2.64M
June 17, 2025	0.76	0.76	0.76	0.79	0.76	4.63M
June 16, 2025	0.74	0.75	0.75	0.77	0.73	4.07M
June 13, 2025	0.74	0.74	0.74	0.75	0.73	4.4M
June 12, 2025	0.73	0.73	0.73	0.76	0.73	2.46M
June 11, 2025	0.75	0.73	0.73	0.75	0.73	3.4M
June 10, 2025	0.73	0.74	0.74	0.75	0.72	4.81M
June 09, 2025	0.72	0.72	0.72	0.74	0.72	3.98M
June 06, 2025	0.72	0.71	0.71	0.73	0.71	3.29M
June 05, 2025	0.72	0.73	0.73	0.73	0.72	244,000
June 04, 2025	0.72	0.73	0.73	0.73	0.71	2.08M
June 03, 2025	0.71	0.72	0.72	0.72	0.71	436,000
June 02, 2025	0.73	0.72	0.72	0.74	0.7	1.83M
May 30, 2025	0.71	0.73	0.73	0.73	0.7	5.25M
May 29, 2025	0.7	0.71	0.71	0.73	0.7	1.79M
May 28, 2025	0.69	0.7	0.7	0.7	0.69	1.27M
May 27, 2025	0.7	0.69	0.69	0.7	0.68	780,000
May 26, 2025	0.7	0.7	0.7	0.72	0.69	1.67M

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