The United Laboratories International Holdings Limited - 3933.HK - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	12.86	12.84	12.84	13.04	12.78	4.81M
December 03, 2025	12.87	12.78	12.78	12.95	12.59	4.66M
December 02, 2025	12.89	12.78	12.78	12.89	12.65	4.21M
December 01, 2025	12.78	12.8	12.8	12.89	12.6	5.57M
November 28, 2025	13.11	12.77	12.77	13.12	12.7	5.42M
November 27, 2025	12.87	13	13	13.11	12.73	9.28M
November 26, 2025	12.65	12.75	12.75	13.06	12.6	10.29M
November 25, 2025	12.01	12.61	12.61	12.65	12.01	14.68M
November 24, 2025	11.7	12	12	12.17	11.7	15.1M
November 21, 2025	11.82	11.74	11.74	11.9	11.61	7.35M
November 20, 2025	12.02	11.99	11.99	12.07	11.78	7.68M
November 19, 2025	11.85	11.96	11.96	11.98	11.7	13.11M
November 18, 2025	12.07	11.7	11.7	12.07	11.7	19.67M
November 17, 2025	12.89	12.1	12.1	12.96	11.76	28.14M
November 14, 2025	13.1	12.89	12.89	13.32	12.81	15.77M
November 13, 2025	13.07	13.17	13.17	13.37	12.97	16.66M
November 12, 2025	12.76	12.94	12.94	13.24	12.76	13M
November 11, 2025	12.55	12.74	12.74	12.95	12.55	12.69M
November 10, 2025	12.56	12.51	12.51	12.58	12.38	9.46M
November 07, 2025	12.75	12.57	12.57	12.75	12.5	5.88M
November 06, 2025	12.43	12.74	12.74	12.78	12.37	4.1M
November 05, 2025	12.65	12.44	12.44	12.65	12.33	7.49M
November 04, 2025	12.92	12.61	12.61	12.99	12.56	8.41M
November 03, 2025	12.65	12.92	12.92	13.04	12.59	13.77M
October 31, 2025	12.57	12.57	12.57	12.64	12.28	15.11M
October 30, 2025	12.88	12.57	12.57	12.88	12.43	13.07M
October 28, 2025	12.84	12.7	12.7	12.9	12.65	7.13M
October 27, 2025	12.9	12.82	12.82	12.9	12.75	8.14M
October 24, 2025	13.1	12.76	12.76	13.1	12.7	15.46M
October 23, 2025	13.04	13.04	13.04	13.21	12.77	12.42M
October 22, 2025	13.17	13.11	13.11	13.28	13.01	9.99M
October 21, 2025	13.35	13.17	13.17	13.36	13.15	5.82M
October 20, 2025	13.25	13.22	13.22	13.5	13.09	5.2M
October 17, 2025	13.75	13.14	13.14	13.8	13.1	6.26M
October 16, 2025	13.27	13.7	13.7	13.74	13.27	10.11M
October 15, 2025	13.06	13.35	13.35	13.41	12.94	10.95M
October 14, 2025	13.7	13.1	13.1	13.79	13	15.48M
October 13, 2025	13.5	13.65	13.65	13.67	13.1	16.62M
October 10, 2025	14.1	13.74	13.74	14.22	13.7	14.33M
October 09, 2025	14.86	14.14	14.14	14.95	14.06	18.68M
October 08, 2025	14.6	14.71	14.71	14.9	14.52	2.56M
October 06, 2025	14.83	14.57	14.57	14.83	14.52	3.5M
October 03, 2025	14.87	14.82	14.82	15.04	14.57	3.79M
October 02, 2025	15.25	14.95	14.95	15.48	14.84	4.1M
September 30, 2025	14.96	15.02	15.02	15.08	14.64	10.66M
September 29, 2025	14.86	14.82	14.82	14.92	14.45	8.41M
September 26, 2025	14.76	14.82	14.82	15.06	14.53	11.66M
September 25, 2025	15.18	14.84	14.84	15.19	14.7	12.34M
September 24, 2025	15.58	15.24	15.07	15.7	15.16	10.44M
September 23, 2025	15.6	15.4	15.4	15.76	15.23	9.43M
September 22, 2025	15.82	15.65	15.65	16.02	15.33	14.69M
September 19, 2025	15.9	15.82	15.82	16	15.52	16.64M
September 18, 2025	16.04	15.8	15.8	16.15	15.6	14.36M
September 17, 2025	16	16.04	16.04	16.18	15.75	14.29M
September 16, 2025	16.84	15.88	15.88	16.91	15.75	27.62M
September 15, 2025	16.48	17.03	17.03	17.15	16.21	15.61M
September 12, 2025	16.68	16.4	16.4	16.95	16.21	16.43M
September 11, 2025	16.49	16.74	16.74	17	16.06	25.16M
September 10, 2025	17.04	17.09	17.09	17.27	16.71	13.27M
September 09, 2025	17.65	16.98	16.98	17.7	16.95	10.66M

The United Laboratories International Holdings Limited (3933.HK) HKSE