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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
July 23, 2025	16.12	16.16	16.16	16.74	15.76	23.62M
July 22, 2025	15.8	16.4	16.4	16.9	15.76	41.32M
July 21, 2025	14.58	15.42	15.42	15.66	14.22	66.07M
July 18, 2025	14.82	14.58	14.58	14.82	14.22	65.36M
July 17, 2025	15.22	15.38	15.38	15.54	15.02	11.84M
July 16, 2025	14.76	15.08	15.08	15.4	14.76	15.66M
July 15, 2025	14.44	14.66	14.66	14.8	14.14	14.21M
July 14, 2025	14.32	14.38	14.38	14.6	13.94	10.29M
July 11, 2025	13.94	14.22	14.22	14.5	13.94	11.25M
July 10, 2025	14.32	14.14	14.14	14.46	14.12	8.99M
July 09, 2025	14.12	14.26	14.26	14.54	13.92	12.28M
July 08, 2025	14.94	14.26	14.26	14.94	14.12	14.78M
July 07, 2025	15.76	15.04	14.6	15.8	14.92	9.6M
July 04, 2025	15.56	15.66	15.66	15.96	15.28	6.34M
July 03, 2025	15.04	15.52	15.52	15.76	15.04	9.46M
July 02, 2025	15.26	15.24	15.24	15.48	14.9	13.64M
June 30, 2025	14.72	15.02	15.02	15.12	14.48	9.42M
June 27, 2025	15.1	14.86	14.86	15.18	14.7	8.75M
June 26, 2025	15.32	15	15	15.32	14.76	11.79M
June 25, 2025	15.9	15.26	15.26	16.2	15.06	21.78M
June 24, 2025	16.26	16.16	16.16	16.34	15.68	7.11M
June 23, 2025	16.02	16.02	16.02	16.08	15.14	10.41M
June 20, 2025	15.4	16.02	16.02	16.14	15.38	11.4M
June 19, 2025	16.34	15.58	15.58	16.42	15.44	8.26M
June 18, 2025	16.08	16.28	16.28	16.42	15.76	9.02M
June 17, 2025	16.94	16.02	16.02	17.1	15.78	18.09M
June 16, 2025	17.02	16.84	16.84	17.32	16.28	15.48M
June 13, 2025	17	17.32	17.32	17.9	16.76	20.05M

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