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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
November 20, 2025	0.83	0.82	0.82	0.83	0.82	438,000
November 19, 2025	0.82	0.82	0.82	0.83	0.82	372,000
November 18, 2025	0.83	0.82	0.82	0.83	0.81	3.49M
November 17, 2025	0.84	0.83	0.83	0.84	0.83	214,001
November 14, 2025	0.85	0.84	0.84	0.85	0.83	790,000
November 13, 2025	0.83	0.85	0.85	0.85	0.83	3.32M
November 12, 2025	0.82	0.82	0.82	0.83	0.81	3.8M
November 11, 2025	0.82	0.81	0.81	0.83	0.81	1.82M
November 10, 2025	0.82	0.82	0.82	0.83	0.82	906,000
November 07, 2025	0.81	0.81	0.81	0.82	0.81	292,000
November 06, 2025	0.81	0.81	0.81	0.82	0.8	2.56M
November 05, 2025	0.8	0.8	0.8	0.81	0.8	488,000
November 04, 2025	0.8	0.81	0.81	0.81	0.8	1.49M
November 03, 2025	0.81	0.8	0.8	0.81	0.8	926,000
October 31, 2025	0.81	0.81	0.81	0.82	0.8	872,000
October 30, 2025	0.81	0.8	0.8	0.81	0.8	2.01M
October 28, 2025	0.8	0.8	0.8	0.81	0.8	532,000
October 27, 2025	0.81	0.8	0.8	0.82	0.8	994,000
October 24, 2025	0.81	0.8	0.8	0.81	0.8	404,000
October 23, 2025	0.81	0.8	0.8	0.82	0.8	2.59M
October 22, 2025	0.8	0.81	0.81	0.81	0.8	936,171
October 21, 2025	0.79	0.8	0.8	0.81	0.79	1.4M
October 20, 2025	0.79	0.79	0.79	0.8	0.78	546,000
October 17, 2025	0.8	0.78	0.78	0.8	0.77	8.21M
October 16, 2025	0.81	0.8	0.8	0.81	0.8	2.34M
October 15, 2025	0.8	0.8	0.8	0.81	0.8	2.58M
October 14, 2025	0.82	0.81	0.81	0.82	0.8	2.66M
October 13, 2025	0.82	0.81	0.81	0.82	0.8	5.32M
October 10, 2025	0.82	0.83	0.83	0.83	0.82	644,000
October 09, 2025	0.83	0.82	0.82	0.83	0.81	3.73M
October 08, 2025	0.82	0.82	0.82	0.83	0.82	1.55M
October 06, 2025	0.83	0.83	0.83	0.83	0.82	946,000
October 03, 2025	0.83	0.83	0.83	0.84	0.82	962,000
October 02, 2025	0.83	0.82	0.82	0.83	0.82	2.01M
September 30, 2025	0.83	0.83	0.83	0.84	0.83	1.21M
September 29, 2025	0.83	0.83	0.83	0.84	0.82	3.37M
September 26, 2025	0.82	0.83	0.83	0.83	0.81	1.25M
September 25, 2025	0.84	0.81	0.81	0.85	0.81	4.16M
September 24, 2025	0.84	0.84	0.84	0.84	0.83	2.42M
September 23, 2025	0.86	0.84	0.84	0.86	0.83	4.7M
September 22, 2025	0.86	0.85	0.85	0.86	0.85	448,000
September 19, 2025	0.86	0.86	0.86	0.87	0.85	2.29M
September 18, 2025	0.87	0.86	0.86	0.87	0.85	4.78M
September 17, 2025	0.88	0.88	0.88	0.9	0.87	5.63M
September 16, 2025	0.89	0.88	0.88	0.89	0.88	4.59M
September 15, 2025	0.88	0.89	0.89	0.91	0.87	5.17M
September 12, 2025	0.88	0.88	0.88	0.9	0.87	2.32M
September 11, 2025	0.88	0.88	0.88	0.89	0.86	4.5M
September 10, 2025	0.93	0.92	0.87	0.94	0.92	7.89M
September 09, 2025	0.9	0.92	0.92	0.93	0.89	10.09M

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