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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	12.59	12.35	12.35	12.59	12.03	4.76M
February 16, 2026	12.5	12.59	12.59	12.59	12.31	1.77M
February 13, 2026	12.62	12.47	12.47	12.62	12.07	16.48M
February 12, 2026	12.91	12.62	12.62	13.04	12.6	11.51M
February 11, 2026	13.21	13.09	13.09	13.28	12.95	6.82M
February 10, 2026	12.67	13.07	13.07	13.32	12.52	12.01M
February 09, 2026	13.31	12.75	12.75	13.31	12.63	8.42M
February 06, 2026	12.63	13.08	13.08	13.72	12.54	25.12M
February 05, 2026	11.79	12.63	12.63	12.76	11.79	21.32M
February 04, 2026	11.87	11.85	11.85	11.98	11.57	5.97M
February 03, 2026	11.7	11.81	11.81	11.96	11.64	3.93M
February 02, 2026	11.91	11.63	11.63	11.97	11.5	5.73M
January 30, 2026	12	11.9	11.9	12.12	11.72	7.22M
January 29, 2026	12.03	11.97	11.97	12.12	11.85	7.78M
January 28, 2026	12.17	12	12	12.26	11.93	9.66M
January 27, 2026	11.88	12.16	12.16	12.33	11.81	11.28M
January 26, 2026	11.8	11.8	11.8	11.93	11.61	10.09M
January 23, 2026	11.91	11.77	11.77	12.08	11.72	5.43M
January 22, 2026	11.82	11.94	11.94	12.02	11.7	9.57M
January 21, 2026	11.63	11.82	11.82	11.85	11.58	7.68M
January 20, 2026	11.3	11.58	11.58	11.64	11.3	9.03M
January 19, 2026	11.61	11.35	11.35	11.67	11.19	15.21M
January 16, 2026	11.68	11.66	11.66	11.78	11.57	7.01M
January 15, 2026	11.77	11.67	11.67	11.96	11.59	8.25M
January 14, 2026	12.28	11.73	11.73	12.28	11.7	14.67M
January 13, 2026	12.11	12.23	12.23	12.42	12.03	12.54M
January 12, 2026	12.2	11.93	11.93	12.21	11.74	15.47M
January 09, 2026	11.92	11.96	11.96	12.15	11.72	16.5M
January 08, 2026	11.97	11.86	11.86	12.22	11.74	7.15M
January 07, 2026	12.09	11.98	11.98	12.34	11.76	14.83M
January 06, 2026	11.84	12.07	12.07	12.07	11.77	7.72M
January 05, 2026	11.75	11.99	11.99	12.02	11.45	11.49M
January 02, 2026	11.59	11.73	11.73	11.89	11.58	1.68M
December 31, 2025	11.57	11.59	11.59	11.62	11.43	3.29M
December 30, 2025	11.64	11.6	11.6	11.7	11.49	7.83M
December 29, 2025	11.95	11.64	11.64	12.02	11.6	11.07M
December 24, 2025	11.99	12	12	12.21	11.95	2.35M
December 23, 2025	12.22	12.08	12.08	12.22	11.85	4.84M
December 22, 2025	12.45	11.95	11.95	12.48	11.87	11.25M
December 19, 2025	12.21	12.45	12.45	12.62	12.16	9.56M
December 18, 2025	12.06	12.12	12.12	12.38	12	3.66M
December 17, 2025	12.03	12.06	12.06	12.24	11.94	5.49M
December 16, 2025	12.23	12.13	12.13	12.24	11.94	5.43M
December 15, 2025	12.19	12.24	12.24	12.46	12.04	6.88M
December 12, 2025	12.5	12.18	12.18	12.55	12.12	13.23M
December 11, 2025	12.57	12.38	12.38	12.79	12.36	6.69M
December 10, 2025	12.59	12.46	12.46	12.73	12.39	9.26M
December 09, 2025	12.7	12.7	12.7	12.74	12.52	5.79M
December 08, 2025	12.95	12.74	12.74	12.97	12.67	6.82M
December 05, 2025	12.8	12.92	12.92	12.94	12.66	6.3M
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

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