China Unicom Hong Kong Ltd (0762.HK) — Price History
As of 2026-08-07 — refreshed nightly from the Closelook data lake. Diary readings, not advice.
Daily prices
| Date | Open | High | Low | Close | Chg % | Volume |
|---|---|---|---|---|---|---|
| 2026-08-07 | 6.49 | 6.50 | 6.38 | 6.39 | -1.39% | 27,190,864 |
| 2026-08-06 | 6.55 | 6.62 | 6.46 | 6.49 | -1.59% | 36,159,359 |
| 2026-08-05 | 6.64 | 6.67 | 6.56 | 6.59 | -0.75% | 32,488,115 |
| 2026-08-04 | 6.75 | 6.76 | 6.58 | 6.64 | -0.97% | 23,762,373 |
| 2026-08-03 | 6.72 | 6.83 | 6.67 | 6.71 | -0.22% | 29,133,402 |
| 2026-07-31 | 6.79 | 6.81 | 6.66 | 6.72 | -0.88% | 40,638,137 |
| 2026-07-30 | 6.81 | 6.87 | 6.76 | 6.78 | -0.44% | 33,294,160 |
| 2026-07-29 | 6.80 | 6.92 | 6.78 | 6.81 | +0.29% | 38,550,438 |
| 2026-07-28 | 6.69 | 6.79 | 6.65 | 6.79 | +1.65% | 32,648,383 |
| 2026-07-27 | 6.61 | 6.68 | 6.61 | 6.68 | +1.21% | 10,258,713 |
| 2026-07-24 | 6.60 | 6.62 | 6.53 | 6.60 | -0.45% | 8,847,296 |
| 2026-07-23 | 6.58 | 6.65 | 6.54 | 6.63 | +1.38% | 17,055,938 |
| 2026-07-22 | 6.59 | 6.59 | 6.50 | 6.54 | -0.76% | 13,244,456 |
| 2026-07-21 | 6.54 | 6.60 | 6.49 | 6.59 | +0.76% | 11,037,245 |
| 2026-07-20 | 6.41 | 6.57 | 6.41 | 6.54 | +2.51% | 20,999,367 |
| 2026-07-17 | 6.52 | 6.56 | 6.36 | 6.38 | -1.85% | 16,561,883 |
| 2026-07-16 | 6.44 | 6.53 | 6.44 | 6.50 | +1.40% | 15,311,571 |
| 2026-07-15 | 6.41 | 6.44 | 6.39 | 6.41 | +0.00% | 14,785,674 |
| 2026-07-14 | 6.48 | 6.49 | 6.32 | 6.41 | -1.08% | 19,450,412 |
| 2026-07-13 | 6.40 | 6.49 | 6.39 | 6.48 | +1.25% | 14,058,015 |
| 2026-07-10 | 6.37 | 6.46 | 6.32 | 6.40 | +0.79% | 15,316,337 |
| 2026-07-09 | 6.38 | 6.45 | 6.32 | 6.35 | -0.16% | 20,508,000 |
| 2026-07-08 | 6.18 | 6.53 | 6.18 | 6.36 | +2.91% | 48,139,648 |
| 2026-07-07 | 6.24 | 6.27 | 6.13 | 6.18 | -0.96% | 18,208,877 |
| 2026-07-06 | 6.15 | 6.26 | 6.13 | 6.24 | +0.97% | 14,838,160 |
| 2026-07-03 | 6.13 | 6.27 | 6.09 | 6.18 | +1.31% | 30,926,199 |
| 2026-07-02 | 6.11 | 6.19 | 6.03 | 6.10 | -0.16% | 48,178,664 |
| 2026-06-30 | 6.36 | 6.36 | 6.07 | 6.11 | -3.78% | 60,722,625 |
| 2026-06-29 | 6.36 | 6.44 | 6.33 | 6.35 | +0.16% | 33,543,215 |
| 2026-06-26 | 6.49 | 6.49 | 6.26 | 6.34 | -1.86% | 44,312,914 |
| 2026-06-25 | 6.57 | 6.57 | 6.39 | 6.46 | -1.67% | 45,015,754 |
| 2026-06-24 | 6.70 | 6.73 | 6.55 | 6.57 | -1.94% | 38,316,414 |
| 2026-06-23 | 6.80 | 6.83 | 6.61 | 6.70 | -1.03% | 35,580,879 |
| 2026-06-22 | 6.90 | 6.90 | 6.72 | 6.77 | -2.17% | 44,999,793 |
| 2026-06-18 | 7.07 | 7.07 | 6.81 | 6.92 | -2.12% | 72,557,797 |
| 2026-06-17 | 7.20 | 7.20 | 7.01 | 7.07 | -2.08% | 40,900,699 |
| 2026-06-16 | 7.31 | 7.32 | 7.13 | 7.22 | -1.10% | 29,129,779 |
| 2026-06-15 | 7.25 | 7.31 | 7.17 | 7.30 | +1.39% | 31,808,980 |
| 2026-06-12 | 7.38 | 7.40 | 7.15 | 7.20 | -2.17% | 44,375,422 |
| 2026-06-11 | 7.49 | 7.51 | 7.32 | 7.36 | -2.00% | 27,680,240 |
| 2026-06-10 | 7.29 | 7.74 | 7.27 | 7.51 | +3.59% | 49,299,832 |
| 2026-06-09 | 7.30 | 7.30 | 7.21 | 7.25 | -0.68% | 18,099,680 |
| 2026-06-08 | 7.35 | 7.36 | 7.25 | 7.30 | -0.95% | 16,505,688 |
| 2026-06-05 | 7.41 | 7.49 | 7.35 | 7.37 | -1.21% | 26,881,740 |
| 2026-06-04 | 7.63 | 7.63 | 7.42 | 7.46 | -2.10% | 18,098,119 |
| 2026-06-03 | 7.70 | 7.70 | 7.58 | 7.62 | -2.68% | 15,615,180 |
| 2026-06-02 | 7.75 | 7.87 | 7.74 | 7.83 | +1.03% | 14,481,530 |
| 2026-06-01 | 7.63 | 7.82 | 7.61 | 7.75 | +1.57% | 18,511,320 |
| 2026-05-29 | 7.64 | 7.68 | 7.58 | 7.63 | +0.13% | 17,747,127 |
| 2026-05-28 | 7.68 | 7.71 | 7.57 | 7.62 | -1.68% | 23,748,803 |
| 2026-05-27 | 7.90 | 7.92 | 7.68 | 7.75 | -2.15% | 19,211,802 |
| 2026-05-26 | 7.82 | 7.92 | 7.74 | 7.92 | +0.00% | 33,121,699 |
| 2026-05-22 | 7.85 | 7.96 | 7.83 | 7.92 | +1.15% | 25,832,391 |
| 2026-05-21 | 7.92 | 7.93 | 7.80 | 7.83 | -0.25% | 25,053,820 |
| 2026-05-20 | 8.00 | 8.04 | 7.81 | 7.85 | -1.88% | 33,258,660 |
| 2026-05-19 | 7.94 | 8.23 | 7.87 | 8.00 | +0.76% | 86,137,859 |
| 2026-05-18 | 7.63 | 7.98 | 7.63 | 7.94 | +3.79% | 75,695,297 |
| 2026-05-15 | 7.80 | 7.80 | 7.61 | 7.65 | -1.92% | 25,646,391 |
| 2026-05-14 | 7.80 | 7.91 | 7.76 | 7.80 | +0.13% | 29,900,369 |
| 2026-05-13 | 7.71 | 7.84 | 7.68 | 7.79 | +0.78% | 29,536,391 |
| 2026-05-12 | 7.74 | 7.85 | 7.66 | 7.73 | -0.13% | 34,441,910 |
| 2026-05-11 | 7.63 | 7.86 | 7.59 | 7.74 | +1.31% | 50,462,020 |
| 2026-05-08 | 7.54 | 7.72 | 7.51 | 7.64 | +1.33% | 32,423,381 |
| 2026-05-07 | 7.42 | 7.65 | 7.42 | 7.54 | +1.89% | 52,395,898 |
| 2026-05-06 | 7.35 | 7.41 | 7.32 | 7.40 | +1.09% | 22,764,170 |
| 2026-05-05 | 7.31 | 7.34 | 7.28 | 7.32 | -0.27% | 9,322,030 |
| 2026-05-04 | 7.38 | 7.41 | 7.28 | 7.34 | +0.27% | 11,623,900 |
| 2026-04-30 | 7.40 | 7.45 | 7.30 | 7.32 | -1.35% | 17,600,949 |
| 2026-04-29 | 7.29 | 7.46 | 7.29 | 7.42 | +1.64% | 31,286,359 |
| 2026-04-28 | 7.30 | 7.37 | 7.28 | 7.30 | -0.41% | 13,579,260 |
| 2026-04-27 | 7.27 | 7.34 | 7.24 | 7.33 | +0.96% | 20,075,590 |
| 2026-04-24 | 7.34 | 7.34 | 7.25 | 7.26 | -1.09% | 12,696,590 |
| 2026-04-23 | 7.26 | 7.35 | 7.23 | 7.34 | +0.69% | 15,264,510 |
| 2026-04-22 | 7.27 | 7.32 | 7.22 | 7.29 | -1.49% | 24,314,590 |
| 2026-04-21 | 7.37 | 7.40 | 7.27 | 7.40 | +0.54% | 34,786,312 |
| 2026-04-20 | 7.34 | 7.39 | 7.33 | 7.36 | +0.55% | 17,412,619 |
| 2026-04-17 | 7.30 | 7.35 | 7.30 | 7.32 | -0.27% | 16,080,560 |
| 2026-04-16 | 7.26 | 7.36 | 7.26 | 7.34 | +0.55% | 17,245,670 |
| 2026-04-15 | 7.32 | 7.33 | 7.26 | 7.30 | -0.27% | 13,838,170 |
| 2026-04-14 | 7.30 | 7.34 | 7.24 | 7.32 | +0.55% | 18,088,000 |
| 2026-04-13 | 7.27 | 7.30 | 7.17 | 7.28 | +0.55% | 13,358,160 |
| 2026-04-10 | 7.24 | 7.28 | 7.21 | 7.24 | +0.42% | 9,491,905 |
| 2026-04-09 | 7.19 | 7.27 | 7.16 | 7.21 | +0.00% | 17,724,034 |
| 2026-04-08 | 7.18 | 7.21 | 7.15 | 7.21 | +1.84% | 18,448,080 |
| 2026-04-02 | 7.10 | 7.13 | 7.03 | 7.08 | -0.56% | 17,768,789 |
| 2026-04-01 | 7.12 | 7.17 | 7.09 | 7.12 | +0.71% | 20,366,359 |
| 2026-03-31 | 7.05 | 7.12 | 7.02 | 7.07 | +0.28% | 15,882,640 |
| 2026-03-30 | 6.98 | 7.07 | 6.95 | 7.05 | +0.28% | 31,138,430 |
| 2026-03-27 | 7.06 | 7.08 | 6.96 | 7.03 | -0.57% | 37,539,527 |
| 2026-03-26 | 7.11 | 7.13 | 7.04 | 7.07 | -0.84% | 25,523,590 |
| 2026-03-25 | 7.08 | 7.13 | 6.95 | 7.13 | +0.71% | 59,625,762 |
| 2026-03-24 | 7.22 | 7.24 | 7.06 | 7.08 | -1.26% | 41,475,727 |
| 2026-03-23 | 7.15 | 7.24 | 7.08 | 7.17 | -1.65% | 47,510,898 |
| 2026-03-20 | 7.50 | 7.51 | 7.18 | 7.29 | -3.32% | 83,502,070 |
| 2026-03-19 | 7.55 | 7.57 | 7.48 | 7.54 | -0.40% | 27,347,381 |
| 2026-03-18 | 7.68 | 7.68 | 7.53 | 7.57 | -1.17% | 29,557,850 |
| 2026-03-17 | 7.74 | 7.80 | 7.65 | 7.66 | -1.03% | 12,380,000 |
| 2026-03-16 | 7.79 | 7.86 | 7.67 | 7.74 | -0.64% | 22,110,000 |
| 2026-03-13 | 7.74 | 7.87 | 7.74 | 7.79 | +0.13% | 20,131,910 |
| 2026-03-12 | 7.73 | 7.82 | 7.72 | 7.78 | +0.52% | 14,099,440 |
| 2026-03-11 | 7.70 | 7.80 | 7.70 | 7.74 | +0.39% | 15,512,090 |
| 2026-03-10 | 7.67 | 7.80 | 7.67 | 7.71 | +0.52% | 19,563,529 |
| 2026-03-09 | 7.70 | 7.73 | 7.58 | 7.67 | -2.17% | 32,652,500 |
| 2026-03-06 | 7.69 | 7.89 | 7.69 | 7.84 | +2.35% | 53,610,039 |
| 2026-03-05 | 7.58 | 7.74 | 7.55 | 7.66 | +1.46% | 42,436,312 |
| 2026-03-04 | 7.53 | 7.58 | 7.41 | 7.55 | +0.27% | 43,782,273 |
| 2026-03-03 | 7.54 | 7.63 | 7.50 | 7.53 | +0.27% | 33,525,301 |
| 2026-03-02 | 7.48 | 7.59 | 7.43 | 7.51 | -0.53% | 43,041,230 |
| 2026-02-27 | 7.48 | 7.56 | 7.42 | 7.55 | +0.94% | 41,389,328 |
| 2026-02-26 | 7.53 | 7.55 | 7.47 | 7.48 | -0.53% | 17,274,391 |
| 2026-02-25 | 7.57 | 7.60 | 7.44 | 7.52 | +0.00% | 36,771,000 |
| 2026-02-24 | 7.48 | 7.57 | 7.44 | 7.52 | -0.27% | 26,928,020 |
| 2026-02-23 | 7.45 | 7.58 | 7.45 | 7.54 | +1.48% | 27,966,551 |
| 2026-02-20 | 7.35 | 7.49 | 7.35 | 7.43 | +1.64% | 26,047,971 |
| 2026-02-16 | 7.30 | 7.37 | 7.28 | 7.31 | +0.83% | 11,867,000 |
| 2026-02-13 | 7.23 | 7.32 | 7.22 | 7.25 | +0.28% | 40,222,754 |
| 2026-02-12 | 7.21 | 7.27 | 7.21 | 7.23 | +0.28% | 28,774,539 |
| 2026-02-11 | 7.19 | 7.26 | 7.19 | 7.21 | +0.42% | 22,653,230 |
| 2026-02-10 | 7.20 | 7.28 | 7.16 | 7.18 | -0.14% | 31,051,090 |
| 2026-02-09 | 7.38 | 7.38 | 7.17 | 7.19 | -1.51% | 63,083,672 |
| 2026-02-06 | 7.34 | 7.34 | 7.24 | 7.30 | -0.68% | 36,414,113 |
| 2026-02-05 | 7.32 | 7.37 | 7.20 | 7.35 | +0.96% | 50,223,559 |
| 2026-02-04 | 7.28 | 7.35 | 7.22 | 7.28 | +0.14% | 70,526,992 |
| 2026-02-03 | 7.48 | 7.48 | 7.23 | 7.27 | -2.42% | 80,281,156 |
| 2026-02-02 | 7.39 | 7.48 | 7.07 | 7.45 | -6.29% | 231,244,000 |
| 2026-01-30 | 8.03 | 8.15 | 7.91 | 7.95 | -1.97% | 49,801,922 |
| 2026-01-29 | 8.15 | 8.28 | 8.02 | 8.11 | +0.12% | 69,874,117 |
| 2026-01-28 | 7.72 | 8.19 | 7.71 | 8.10 | +4.92% | 113,240,094 |
| 2026-01-27 | 7.76 | 7.83 | 7.69 | 7.72 | -0.39% | 45,214,301 |
| 2026-01-26 | 7.76 | 7.80 | 7.65 | 7.75 | -0.26% | 29,347,920 |
| 2026-01-23 | 7.69 | 7.82 | 7.68 | 7.77 | +1.97% | 44,841,809 |
| 2026-01-22 | 7.59 | 7.69 | 7.59 | 7.62 | +0.40% | 32,832,250 |
| 2026-01-21 | 7.68 | 7.72 | 7.52 | 7.59 | -1.04% | 63,225,969 |
| 2026-01-20 | 7.69 | 7.80 | 7.66 | 7.67 | -0.39% | 45,524,121 |
| 2026-01-19 | 7.70 | 7.70 | 7.61 | 7.70 | -0.13% | 58,770,711 |
| 2026-01-16 | 7.86 | 7.88 | 7.71 | 7.71 | -1.41% | 45,166,910 |
| 2026-01-15 | 7.95 | 8.01 | 7.82 | 7.82 | -1.64% | 49,326,047 |
| 2026-01-14 | 7.95 | 8.02 | 7.88 | 7.95 | +0.00% | 64,584,727 |
| 2026-01-13 | 8.05 | 8.12 | 7.93 | 7.95 | -1.12% | 75,305,359 |
| 2026-01-12 | 8.12 | 8.14 | 8.02 | 8.04 | -0.12% | 51,327,441 |
| 2026-01-09 | 7.98 | 8.18 | 7.98 | 8.05 | +1.00% | 66,067,805 |
| 2026-01-08 | 8.08 | 8.08 | 7.94 | 7.97 | -1.12% | 56,407,039 |
| 2026-01-07 | 8.06 | 8.09 | 7.95 | 8.06 | +0.12% | 48,634,840 |
| 2026-01-06 | 7.96 | 8.05 | 7.89 | 8.05 | +1.51% | 59,243,273 |
| 2026-01-05 | 8.05 | 8.08 | 7.92 | 7.93 | -1.61% | 58,014,281 |
| 2026-01-02 | 7.80 | 8.09 | 7.79 | 8.06 | +3.60% | 25,730,881 |
| 2025-12-31 | 7.90 | 7.91 | 7.70 | 7.78 | -1.39% | 58,604,129 |
| 2025-12-30 | 7.99 | 8.05 | 7.84 | 7.89 | -1.25% | 88,298,086 |
| 2025-12-29 | 8.20 | 8.23 | 7.96 | 7.99 | -2.08% | 75,224,922 |
| 2025-12-24 | 8.25 | 8.25 | 8.11 | 8.16 | -0.49% | 38,983,738 |
| 2025-12-23 | 8.39 | 8.46 | 8.16 | 8.20 | -2.03% | 74,029,000 |
| 2025-12-22 | 8.46 | 8.52 | 8.32 | 8.37 | -0.48% | 44,539,008 |
| 2025-12-19 | 8.39 | 8.50 | 8.36 | 8.41 | +0.36% | 51,959,922 |
| 2025-12-18 | 8.39 | 8.40 | 8.32 | 8.38 | -0.48% | 44,514,039 |
| 2025-12-17 | 8.49 | 8.49 | 8.36 | 8.42 | -0.47% | 45,805,793 |
| 2025-12-16 | 8.51 | 8.55 | 8.43 | 8.46 | -0.59% | 20,608,439 |
| 2025-12-15 | 8.60 | 8.65 | 8.41 | 8.51 | -1.05% | 63,002,748 |
| 2025-12-12 | 8.58 | 8.64 | 8.55 | 8.60 | +0.58% | 30,459,520 |
| 2025-12-11 | 8.69 | 8.70 | 8.50 | 8.55 | -1.04% | 26,627,682 |
| 2025-12-10 | 8.72 | 8.75 | 8.57 | 8.64 | -1.26% | 37,378,546 |
| 2025-12-09 | 8.78 | 8.78 | 8.66 | 8.75 | +0.00% | 24,298,335 |
| 2025-12-08 | 8.90 | 8.92 | 8.73 | 8.75 | -1.57% | 39,904,919 |
| 2025-12-05 | 8.96 | 8.96 | 8.83 | 8.89 | -0.67% | 41,514,271 |
| 2025-12-04 | 9.04 | 9.05 | 8.92 | 8.95 | -0.67% | 25,787,479 |
| 2025-12-03 | 9.12 | 9.15 | 8.96 | 9.01 | -1.21% | 26,724,369 |
| 2025-12-02 | 9.08 | 9.21 | 9.03 | 9.12 | +1.11% | 34,889,727 |
| 2025-12-01 | 9.00 | 9.13 | 8.98 | 9.02 | +0.22% | 21,667,556 |
| 2025-11-28 | 9.10 | 9.10 | 8.96 | 9.00 | -0.77% | 26,408,112 |
| 2025-11-27 | 9.15 | 9.19 | 9.05 | 9.07 | -0.98% | 42,738,011 |
| 2025-11-26 | 9.17 | 9.22 | 9.15 | 9.16 | -0.11% | 29,346,010 |
| 2025-11-25 | 9.28 | 9.30 | 9.13 | 9.17 | -1.08% | 38,714,864 |
| 2025-11-24 | 9.22 | 9.28 | 9.14 | 9.27 | +0.65% | 38,857,334 |
| 2025-11-21 | 9.38 | 9.39 | 9.17 | 9.21 | -1.81% | 25,023,892 |
| 2025-11-20 | 9.40 | 9.41 | 9.31 | 9.38 | -0.11% | 25,637,621 |
| 2025-11-19 | 9.40 | 9.42 | 9.33 | 9.39 | -0.11% | 24,691,401 |
| 2025-11-18 | 9.50 | 9.50 | 9.36 | 9.40 | -1.16% | 16,342,010 |
| 2025-11-17 | 9.54 | 9.55 | 9.41 | 9.51 | -0.63% | 18,813,900 |
| 2025-11-14 | 9.62 | 9.64 | 9.51 | 9.57 | -1.14% | 15,818,010 |
| 2025-11-13 | 9.75 | 9.84 | 9.58 | 9.68 | -1.33% | 24,719,163 |
| 2025-11-12 | 9.90 | 9.90 | 9.65 | 9.81 | -0.41% | 32,552,284 |
| 2025-11-11 | 9.78 | 9.88 | 9.76 | 9.85 | +0.10% | 20,450,838 |
| 2025-11-10 | 9.85 | 9.92 | 9.74 | 9.84 | +0.10% | 26,907,106 |
| 2025-11-07 | 9.72 | 9.89 | 9.70 | 9.83 | +1.13% | 45,324,112 |
| 2025-11-06 | 9.68 | 9.87 | 9.62 | 9.72 | +1.04% | 39,201,068 |
| 2025-11-05 | 9.56 | 9.65 | 9.40 | 9.62 | +1.16% | 29,842,117 |
| 2025-11-04 | 9.32 | 9.63 | 9.32 | 9.51 | +1.17% | 42,750,781 |
| 2025-11-03 | 9.38 | 9.47 | 9.29 | 9.40 | +0.53% | 29,622,218 |
| 2025-10-31 | 9.29 | 9.40 | 9.16 | 9.35 | +0.75% | 32,208,568 |
| 2025-10-30 | 9.19 | 9.38 | 9.07 | 9.28 | +1.31% | 34,896,121 |
| 2025-10-28 | 9.32 | 9.32 | 9.14 | 9.16 | -1.29% | 25,693,977 |
| 2025-10-27 | 9.39 | 9.45 | 9.19 | 9.28 | -1.17% | 34,234,307 |
| 2025-10-24 | 9.36 | 9.46 | 9.32 | 9.39 | +0.00% | 20,431,629 |
| 2025-10-23 | 9.24 | 9.40 | 9.13 | 9.39 | +1.73% | 39,733,575 |
| 2025-10-22 | 9.22 | 9.28 | 9.12 | 9.23 | -0.32% | 24,446,707 |
| 2025-10-21 | 9.12 | 9.28 | 9.08 | 9.26 | +1.54% | 44,978,204 |
| 2025-10-20 | 9.13 | 9.15 | 9.04 | 9.12 | +0.88% | 19,735,906 |
| 2025-10-17 | 9.12 | 9.18 | 9.01 | 9.04 | -1.20% | 26,477,681 |
| 2025-10-16 | 8.96 | 9.17 | 8.94 | 9.15 | +2.01% | 27,269,618 |
| 2025-10-15 | 9.00 | 9.05 | 8.86 | 8.97 | +0.90% | 33,206,541 |
| 2025-10-14 | 8.86 | 8.96 | 8.80 | 8.89 | +0.68% | 40,230,957 |
| 2025-10-13 | 8.70 | 8.88 | 8.67 | 8.83 | -1.34% | 29,054,234 |
| 2025-10-10 | 8.87 | 8.99 | 8.76 | 8.95 | +1.36% | 27,743,860 |
| 2025-10-09 | 8.80 | 8.94 | 8.65 | 8.83 | +0.80% | 32,557,386 |
| 2025-10-08 | 8.83 | 8.85 | 8.63 | 8.76 | -0.79% | 10,548,867 |
| 2025-10-06 | 8.94 | 8.94 | 8.77 | 8.83 | -0.67% | 5,178,031 |
| 2025-10-03 | 8.99 | 8.99 | 8.80 | 8.89 | -0.67% | 7,871,397 |
| 2025-10-02 | 8.95 | 9.07 | 8.95 | 8.95 | +1.02% | 15,594,680 |
| 2025-09-30 | 8.83 | 8.90 | 8.64 | 8.86 | +0.34% | 45,590,313 |
| 2025-09-29 | 8.85 | 8.90 | 8.78 | 8.83 | +0.11% | 36,015,266 |
| 2025-09-26 | 8.95 | 8.96 | 8.74 | 8.82 | -1.45% | 42,541,204 |
| 2025-09-25 | 9.11 | 9.12 | 8.80 | 8.95 | -1.76% | 84,207,850 |
| 2025-09-24 | 9.16 | 9.20 | 9.06 | 9.11 | -0.55% | 28,086,062 |
| 2025-09-23 | 9.43 | 9.43 | 9.05 | 9.16 | -2.45% | 40,041,354 |
| 2025-09-22 | 9.60 | 9.60 | 9.33 | 9.39 | -2.19% | 19,976,435 |
| 2025-09-19 | 9.76 | 9.76 | 9.51 | 9.60 | -1.23% | 27,371,226 |
| 2025-09-18 | 9.87 | 9.97 | 9.65 | 9.72 | -1.32% | 30,518,967 |
| 2025-09-17 | 9.78 | 9.89 | 9.66 | 9.85 | +1.13% | 31,835,453 |
| 2025-09-16 | 9.63 | 9.78 | 9.58 | 9.74 | +0.31% | 21,048,076 |
| 2025-09-15 | 9.81 | 9.90 | 9.63 | 9.71 | -1.32% | 33,881,637 |
| 2025-09-12 | 9.94 | 9.97 | 9.81 | 9.84 | -0.30% | 24,295,010 |
| 2025-09-11 | 9.84 | 9.94 | 9.74 | 9.87 | +0.30% | 33,946,237 |
| 2025-09-10 | 9.76 | 10.17 | 9.71 | 9.84 | +2.29% | 132,163,074 |
| 2025-09-09 | 9.65 | 9.69 | 9.49 | 9.62 | +0.52% | 50,590,424 |
| 2025-09-08 | 9.47 | 9.85 | 9.30 | 9.57 | +1.38% | 107,463,369 |
| 2025-09-05 | 9.38 | 9.49 | 9.33 | 9.44 | +0.85% | 59,743,345 |
| 2025-09-04 | 9.30 | 9.53 | 9.25 | 9.36 | +0.65% | 52,081,013 |
| 2025-09-03 | 9.35 | 9.42 | 9.25 | 9.30 | -0.75% | 26,655,217 |
| 2025-09-02 | 9.56 | 9.56 | 9.30 | 9.37 | -4.39% | 67,657,900 |
| 2025-09-01 | 9.99 | 10.00 | 9.80 | 9.80 | -1.01% | 38,723,960 |
| 2025-08-29 | 9.98 | 10.09 | 9.84 | 9.90 | +0.20% | 25,487,908 |
| 2025-08-28 | 9.80 | 9.98 | 9.78 | 9.88 | +0.82% | 31,581,317 |
| 2025-08-27 | 10.09 | 10.14 | 9.72 | 9.80 | -2.49% | 43,740,590 |
| 2025-08-26 | 10.43 | 10.43 | 10.01 | 10.05 | -3.46% | 40,781,872 |
| 2025-08-25 | 10.59 | 10.68 | 10.30 | 10.41 | +0.10% | 59,099,115 |
| 2025-08-22 | 10.36 | 10.55 | 10.24 | 10.40 | +0.39% | 35,046,990 |
| 2025-08-21 | 10.10 | 10.48 | 10.01 | 10.36 | +3.39% | 48,984,925 |
| 2025-08-20 | 10.10 | 10.10 | 9.91 | 10.02 | -0.99% | 37,842,159 |
| 2025-08-19 | 10.25 | 10.33 | 10.08 | 10.12 | -0.98% | 34,660,704 |
| 2025-08-18 | 10.19 | 10.48 | 10.19 | 10.22 | +0.29% | 52,831,151 |
| 2025-08-15 | 10.18 | 10.35 | 10.13 | 10.19 | -0.78% | 37,139,610 |
| 2025-08-14 | 10.36 | 10.40 | 10.13 | 10.27 | +0.10% | 38,287,388 |
| 2025-08-13 | 10.29 | 10.52 | 9.90 | 10.26 | +0.69% | 103,180,981 |
| 2025-08-12 | 10.13 | 10.22 | 10.03 | 10.19 | +0.79% | 35,339,194 |
| 2025-08-11 | 9.82 | 10.17 | 9.80 | 10.11 | +2.02% | 58,871,273 |
| 2025-08-08 | 9.62 | 10.03 | 9.62 | 9.91 | +2.38% | 49,033,387 |
| 2025-08-07 | 9.74 | 9.80 | 9.56 | 9.68 | -0.10% | 27,418,203 |
| 2025-08-06 | 9.64 | 9.84 | 9.57 | 9.69 | +0.52% | 33,736,467 |
| 2025-08-05 | 9.64 | 9.70 | 9.51 | 9.64 | +0.00% | 30,710,666 |
| 2025-08-04 | 9.56 | 9.64 | 9.39 | 9.64 | +0.10% | 33,183,004 |
| 2025-08-01 | 9.74 | 10.08 | 9.60 | 9.63 | -1.33% | 58,233,820 |
Most recent 250 sessions, newest first.
Seasonal returns
Best month historically: Feb (+10.16%). Worst month: Mar (-6.00%). Based on 5 years of daily data (2022–2026).
FAQ · from the current price data · as of 2026-08-07
Quick answers
What is China Unicom Hong Kong Ltd's (0762.HK) latest close?
6.39 on 2026-08-07, from the Closelook data lake's daily price record.
What is 0762.HK's 52-week high and low?
10.68 high and 6.03 low over the trailing 52 weeks, as of 2026-08-07.
What is China Unicom Hong Kong Ltd's strongest and weakest month historically?
Historically, 0762.HK's strongest calendar month has been Feb (average +10.16%) and its weakest Mar (average -6.00%), based on 5 years of daily data (2022–2026).
How many years of seasonality does this cover?
5 years (2022–2026), computed from 943 daily bars in the Closelook data lake.