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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
September 08, 2025	17.78	17.65	17.65	17.97	17.2	15.88M
September 05, 2025	16.7	17.78	17.78	17.93	16.7	21.05M
September 04, 2025	17.47	16.66	16.66	17.48	16.55	15.55M
September 03, 2025	16.3	17.47	17.47	17.59	16.3	27.76M
September 02, 2025	16.66	16.44	16.44	16.78	16.05	21.03M
September 01, 2025	15.54	16.66	16.66	16.68	15.4	27.81M
August 29, 2025	14.96	15.34	15.34	15.42	14.89	17.2M
August 28, 2025	15.68	14.93	14.93	15.8	14.65	28.37M
August 27, 2025	16.34	15.68	15.68	16.41	15.6	13.56M
August 26, 2025	16.55	16.42	16.42	16.82	16.03	17.53M
August 25, 2025	16.75	16.82	16.82	17.08	16.4	15.39M
August 22, 2025	16.61	16.74	16.74	17.1	16.29	11.36M
August 21, 2025	17.15	16.86	16.86	17.76	16.69	14.02M
August 20, 2025	16.89	17.01	17.01	17.87	16.7	24.13M
August 19, 2025	15.2	17	17	17.98	15.02	78.41M
August 18, 2025	16.25	16.26	16.26	16.7	16.1	16.52M
August 15, 2025	15.62	15.98	15.98	16.08	15.4	17.24M
August 14, 2025	15.48	15.6	15.6	15.87	14.93	18.28M
August 13, 2025	14.9	15.22	15.22	15.33	14.74	19.09M
August 12, 2025	15.46	14.87	14.87	15.69	14.84	13.47M
August 11, 2025	15.13	15.35	15.35	15.4	14.65	16.11M
August 08, 2025	14.53	15.13	15.13	15.34	14.36	23.35M
August 07, 2025	14.7	14.58	14.58	14.94	14.31	13.95M
August 06, 2025	14.86	14.71	14.71	14.96	14.55	10.29M
August 05, 2025	14.76	14.84	14.84	14.86	14.48	10.65M
August 04, 2025	14.34	14.69	14.69	14.74	14.25	8.05M
August 01, 2025	14.64	14.56	14.56	15.1	14.42	12.5M
July 31, 2025	15.32	14.78	14.78	15.44	14.68	16.93M
July 30, 2025	15.38	15.24	15.24	15.98	14.94	31.77M
July 29, 2025	15.48	15.8	15.8	15.94	15.32	20.83M
July 28, 2025	15.98	15.68	15.68	15.98	15.4	19.23M
July 25, 2025	16.26	15.9	15.9	16.5	15.66	20.73M
July 24, 2025	16.16	16.26	16.26	16.58	15.94	14.68M

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