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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
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

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