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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
September 08, 2025	0.9	0.9	0.9	0.91	0.88	5.69M
September 05, 2025	0.87	0.9	0.9	0.9	0.87	4.72M
September 04, 2025	0.89	0.87	0.87	0.89	0.87	5.05M
September 03, 2025	0.9	0.88	0.88	0.9	0.88	2.49M
September 02, 2025	0.89	0.89	0.89	0.9	0.88	10.19M
September 01, 2025	0.87	0.88	0.88	0.9	0.87	11.29M
August 29, 2025	0.85	0.85	0.85	0.86	0.84	6.04M
August 28, 2025	0.87	0.86	0.86	0.88	0.85	4.03M
August 27, 2025	0.88	0.87	0.87	0.88	0.86	2.86M
August 26, 2025	0.88	0.87	0.87	0.9	0.87	23.39M
August 25, 2025	0.87	0.88	0.88	0.89	0.87	9.28M
August 22, 2025	0.88	0.86	0.86	0.88	0.86	3.71M
August 21, 2025	0.86	0.88	0.88	0.89	0.85	5.58M
August 20, 2025	0.88	0.86	0.86	0.89	0.86	19.18M
August 19, 2025	0.9	0.9	0.9	0.92	0.88	9.9M
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

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