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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
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

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