CHU (China Unicom (Hong Kong) Ltd) - Sector: Public Utilities / Industry: Telecommunications Equipment



Daily

Date Open Close Low High Change After-Pre Volatility Volume Volume(USD)
2019-09-20 10.51 10.43 10.40 10.53 -0.572% 0.1907% 1.2346% 116,219 $1,212,164
2019-09-19 10.50 10.49 10.46 10.59 -1.2241% -1.1299% 1.2276% 317,100 $3,326,379
2019-09-18 10.74 10.62 10.58 10.76 -1.2093% -0.093% 1.6729% 317,900 $3,376,097
2019-09-17 10.79 10.75 10.72 10.83 0.4673% 0.8411% 1.0157% 409,800 $4,405,350
2019-09-16 10.77 10.70 10.69 10.77 -0.9259% -0.2778% 0.7428% 113,200 $1,211,240
2019-09-13 10.80 10.80 10.75 10.83 0.8403% 0.8403% 0.7387% 136,600 $1,475,280
2019-09-12 10.73 10.71 10.68 10.79 0.0935% 0.2804% 1.0195% 562,100 $6,020,091
2019-09-11 10.73 10.70 10.68 10.77 -0.0934% 0.1867% 0.8357% 412,400 $4,412,680
2019-09-10 10.73 10.71 10.64 10.78 3.1792% 3.3719% 1.2987% 753,100 $8,065,701
2019-09-09 10.20 10.38 10.19 10.39 2.3669% 0.5917% 1.9249% 576,000 $5,978,880
2019-09-06 10.16 10.14 10.12 10.17 0.4955% 0.6938% 0.4916% 160,800 $1,630,512
2019-09-05 10.13 10.09 10.09 10.17 -0.1978% 0.1978% 0.7866% 193,700 $1,954,433
2019-09-04 10.08 10.11 10.07 10.20 2.6396% 2.335% 1.2745% 335,200 $3,388,872
2019-09-03 9.85 9.85 9.80 9.87 -0.9054% -0.9054% 0.7092% 428,000 $4,215,800
2019-08-30 10.00 9.94 9.88 10.01 -0.7984% -0.1996% 1.2987% 303,800 $3,019,772
2019-08-29 10.05 10.02 9.96 10.07 0.8048% 1.1066% 1.0924% 388,900 $3,896,778
2019-08-28 9.90 9.94 9.86 9.95 0.8114% 0.4057% 0.9045% 296,700 $2,949,198
2019-08-27 9.98 9.86 9.86 9.99 -0.9045% 0.3015% 1.3013% 414,500 $4,086,969
2019-08-26 10.01 9.95 9.92 10.01 0.2014% 0.8056% 0.8991% 221,400 $2,202,930
2019-08-23 10.07 9.93 9.93 10.16 -1.0956% 0.2988% 2.2638% 364,900 $3,623,457
2019-08-22 10.07 10.04 9.95 10.15 -1.8573% -1.564% 1.9704% 467,700 $4,695,708
2019-08-21 10.26 10.23 10.20 10.29 2.9175% 3.2193% 0.8746% 569,000 $5,820,870
2019-08-20 9.94 9.94 9.87 9.97 1.9487% 1.9487% 1.003% 531,700 $5,285,098
2019-08-19 10.05 9.75 9.74 10.05 -1.8127% 1.2085% 3.0846% 443,000 $4,319,250
2019-08-16 9.99 9.93 9.77 10.04 1.6377% 2.2518% 2.6892% 807,200 $8,015,496
2019-08-15 9.96 9.77 9.77 9.97 6.6594% 8.7336% 2.009% 669,000 $6,536,130
2019-08-14 9.07 9.16 9.07 9.53 -0.7584% -1.7335% 4.8269% 649,600 $5,950,336
2019-08-13 9.16 9.23 9.11 9.31 0.8743% 0.1093% 2.1482% 374,100 $3,452,943
2019-08-12 9.17 9.15 9.11 9.17 -1.2945% -1.0787% 0.6543% 165,100 $1,510,665
2019-08-09 9.25 9.27 9.21 9.30 0% -0.2157% 0.9677% 299,700 $2,778,219
2019-08-08 9.22 9.27 9.18 9.28 1.0905% 0.5453% 1.0776% 350,200 $3,246,354
2019-08-07 9.16 9.17 9.05 9.20 -1.5038% -1.6112% 1.6304% 344,700 $3,160,899
2019-08-06 9.28 9.31 9.22 9.32 1.6376% 1.31% 1.073% 423,200 $3,939,992
2019-08-05 9.29 9.16 9.09 9.29 -4.4838% -3.1283% 2.1529% 357,600 $3,275,616
2019-08-02 9.54 9.59 9.48 9.60 -0.4154% -0.9346% 1.25% 585,700 $5,616,863
2019-08-01 9.82 9.63 9.62 9.88 -1.7347% 0.2041% 2.6316% 366,100 $3,525,543
2019-07-31 9.84 9.80 9.75 9.84 -0.4065% 0% 0.9146% 353,300 $3,462,340
2019-07-30 9.89 9.84 9.82 9.93 -1.2048% -0.7028% 1.1078% 427,100 $4,202,664
2019-07-29 10.00 9.96 9.91 10.00 -0.5988% -0.1996% 0.9% 267,100 $2,660,316
2019-07-26 10.08 10.02 10.01 10.08 -0.7921% -0.198% 0.6944% 278,300 $2,788,566
2019-07-25 10.16 10.10 10.10 10.17 -0.3945% 0.1972% 0.6883% 259,100 $2,616,910
2019-07-24 10.18 10.14 10.14 10.22 -1.9342% -1.5474% 0.7828% 342,200 $3,469,908
2019-07-23 10.28 10.34 10.25 10.36 0.4859% -0.0972% 1.0618% 410,800 $4,247,672
2019-07-22 10.37 10.29 10.27 10.37 -2% -1.2381% 0.9643% 256,900 $2,643,501
2019-07-19 10.55 10.50 10.50 10.59 -0.0951% 0.3806% 0.8499% 219,800 $2,307,900
2019-07-18 10.50 10.51 10.50 10.55 0.0952% 0% 0.4739% 157,400 $1,654,274
2019-07-17 10.54 10.50 10.50 10.55 -0.9434% -0.566% 0.4739% 182,800 $1,919,400
2019-07-16 10.60 10.60 10.60 10.67 0.2838% 0.2838% 0.656% 267,900 $2,839,740
2019-07-15 10.58 10.57 10.52 10.58 0.2846% 0.3795% 0.5671% 256,700 $2,713,319
2019-07-12 10.62 10.54 10.52 10.62 -1.1257% -0.3752% 0.9416% 228,000 $2,403,120
2019-07-11 10.70 10.66 10.62 10.71 -0.8372% -0.4651% 0.8403% 345,800 $3,686,228
2019-07-10 10.78 10.75 10.75 10.83 -0.1857% 0.0929% 0.7387% 242,800 $2,610,100
2019-07-09 10.67 10.77 10.67 10.77 0.4664% -0.4664% 0.9285% 435,700 $4,692,489
2019-07-08 10.73 10.72 10.71 10.75 -1.9213% -1.8298% 0.3721% 285,600 $3,061,632
2019-07-05 10.90 10.93 10.85 10.95 -0.546% -0.8189% 0.9132% 231,200 $2,527,016
2019-07-03 10.95 10.99 10.93 11.01 -0.3626% -0.7253% 0.7266% 187,300 $2,058,427
2019-07-02 11.08 11.03 11.02 11.10 -0.3613% 0.0903% 0.7171% 371,900 $4,102,056
2019-07-01 11.12 11.07 11.03 11.15 1.5596% 2.0147% 1.0762% 253,200 $2,802,924
2019-06-28 11.02 10.90 10.90 11.02 -1.4467% -0.3617% 1.0889% 229,900 $2,505,910
2019-06-27 11.02 11.06 11.01 11.08 1.1894% 0.8234% 0.6318% 287,000 $3,174,220
2019-06-26 10.85 10.93 10.84 10.95 1.2037% 0.463% 1.0046% 203,900 $2,228,627
2019-06-25 10.80 10.80 10.76 10.82 -0.369% -0.369% 0.5545% 239,900 $2,590,920
2019-06-24 10.90 10.84 10.81 10.91 -1.3649% -0.8189% 0.9166% 220,500 $2,390,220
2019-06-21 10.99 10.99 10.94 11.03 -0.6329% -0.6329% 0.816% 258,300 $2,838,717
2019-06-20 11.05 11.06 11.02 11.11 1.3749% 1.2832% 0.8101% 341,200 $3,773,672
2019-06-19 10.87 10.91 10.86 10.97 0.6458% 0.2768% 1.0027% 432,000 $4,713,120
2019-06-18 10.74 10.84 10.73 10.91 1.784% 0.8451% 1.6499% 350,500 $3,799,420
2019-06-17 10.61 10.65 10.61 10.65 0.377% -0.0019% 0.4225% 187,000 $1,991,550
2019-06-14 10.74 10.61 10.61 10.74 -2.212% -1.0129% 1.2104% 426,100 $4,520,921
2019-06-13 10.88 10.85 10.82 10.89 2.4551% 2.7384% 0.6428% 348,300 $3,779,055
2019-06-12 10.68 10.59 10.58 10.68 -1.5799% -0.7454% 0.9176% 190,700 $2,019,513
2019-06-11 10.89 10.76 10.74 10.89 -0.8295% 0.3687% 1.3774% 294,100 $3,164,516
2019-06-10 10.80 10.85 10.77 10.93 0.8364% 0.3717% 1.4639% 460,200 $4,993,170
2019-06-07 10.75 10.76 10.74 10.84 0.4669% 0.3735% 0.9243% 157,300 $1,692,548
2019-06-06 10.68 10.71 10.67 10.75 0.6579% 0.3759% 0.7497% 253,200 $2,711,772
2019-06-05 10.73 10.64 10.63 10.75 -1.1152% -0.2788% 1.1163% 210,800 $2,242,912
2019-06-04 10.74 10.76 10.66 10.77 0.3731% 0.1894% 1.0214% 239,900 $2,581,324
2019-06-03 10.69 10.72 10.67 10.74 2.0952% 1.8095% 0.6518% 362,300 $3,883,856
2019-05-31 10.47 10.50 10.47 10.54 -0.9434% -1.2264% 0.6717% 204,400 $2,146,200
2019-05-30 10.58 10.60 10.57 10.65 0.7605% 0.5703% 0.7512% 423,200 $4,485,920
2019-05-29 10.48 10.52 10.47 10.53 0.8629% 0.4794% 0.5698% 342,300 $3,600,996
2019-05-28 10.49 10.43 10.42 10.50 -0.4771% 0.0954% 0.7619% 229,400 $2,392,642
2019-05-24 10.50 10.48 10.45 10.55 0.6724% 0.8646% 0.9479% 428,000 $4,485,440
2019-05-23 10.57 10.41 10.38 10.61 -3.2528% -1.7658% 2.1678% 1,153,000 $12,002,730
2019-05-22 10.78 10.76 10.73 10.79 -0.6464% -0.4617% 0.5561% 152,000 $1,635,520
2019-05-21 10.81 10.83 10.77 10.87 0.932% 0.7456% 0.9145% 323,100 $3,499,173
2019-05-20 10.75 10.73 10.70 10.81 -0.2788% -0.0929% 1.0176% 281,300 $3,018,349
2019-05-17 10.75 10.76 10.73 10.86 -0.9208% -1.0129% 1.1971% 385,200 $4,144,752
2019-05-16 10.92 10.86 10.80 10.92 -0.9124% -0.365% 1.0989% 332,200 $3,607,692
2019-05-15 10.91 10.96 10.90 10.98 -1.5274% -1.9766% 0.7286% 352,300 $3,861,208
2019-05-14 11.08 11.13 11.03 11.16 0.8152% 0.3623% 1.1649% 400,800 $4,460,904
2019-05-13 11.06 11.04 11.00 11.13 -2.5596% -2.3831% 1.1645% 418,000 $4,614,720
2019-05-10 11.32 11.33 11.24 11.38 0% -0.0883% 1.2302% 291,400 $3,301,562
2019-05-09 11.20 11.33 11.10 11.36 -0.7011% -1.8405% 2.2887% 521,600 $5,909,728
2019-05-08 11.45 11.41 11.38 11.46 -0.3493% 0% 0.6981% 200,800 $2,291,128
2019-05-07 11.64 11.45 11.43 11.65 -2.5532% -0.9362% 1.9313% 570,600 $6,533,370
2019-05-06 11.61 11.75 11.59 11.80 -1.9199% -3.0885% 1.7517% 267,600 $3,144,300
2019-05-03 11.94 11.98 11.91 12.01 2.2184% 1.8771% 0.8326% 367,400 $4,401,452
2019-05-02 11.79 11.72 11.68 11.79 -0.678% -0.0847% 0.933% 229,700 $2,692,084
2019-05-01 11.89 11.80 11.80 11.98 0% 0% 0% 290,900 $3,432,620