United Strength Power Holdings Limited: O HKD
| Exchange | Code | Listed | Last trade | Delisted | |
|---|---|---|---|---|---|
| HK Main | 02337 | 2017-10-16 |
Historic prices
Note: Hit the "total return" button above for a graph. If the market was closed on the last day of the period then the last closing price before that is used. S is the number of days on which the stock was suspended during the period. D is the number of trading days in the period. Adj are adjusted prices and volume used in Webb-site Total Returns. VWAP is Volume-Weighted Average Price. When sorted by date, period total returns are shown, and you can hit the trade date to see CCASS movements for the period, based on settlement dates.
Download CSV (beta)
Some data are hidden to fit your display. Rotate?
| Trade date | S | D | Close | Bid | Ask | Turnover $ | Adj Close |
Adj Bid |
Adj Ask |
Adj Low |
Adj High |
Adj Volume |
Adj VWAP |
Total Return |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2025-12-24 | 0 | 18 | 1.700 | 1.670 | 1.710 | 17,523,270 | 1.700 | 1.670 | 1.710 | 1.640 | 1.810 | 10,192,000 | 1.7193 | -3.41% |
| 2025-11-28 | 0 | 20 | 1.760 | 1.750 | 1.770 | 21,345,310 | 1.760 | 1.750 | 1.770 | 1.680 | 1.920 | 11,922,000 | 1.7904 | -2.22% |
| 2025-10-31 | 0 | 20 | 1.800 | 1.790 | 1.800 | 21,701,480 | 1.800 | 1.790 | 1.800 | 1.660 | 1.940 | 12,225,000 | 1.7752 | 8.43% |
| 2025-09-30 | 0 | 22 | 1.660 | 1.630 | 1.830 | 22,810,760 | 1.660 | 1.630 | 1.830 | 1.610 | 1.830 | 13,472,000 | 1.6932 | -0.60% |
| 2025-08-29 | 0 | 21 | 1.670 | 1.650 | 1.730 | 23,865,140 | 1.670 | 1.650 | 1.730 | 1.650 | 1.950 | 13,240,000 | 1.8025 | -8.74% |
| 2025-07-31 | 0 | 22 | 1.830 | 1.800 | 1.920 | 24,788,290 | 1.830 | 1.800 | 1.920 | 1.680 | 1.880 | 13,881,000 | 1.7858 | 3.98% |
| 2025-06-30 | 0 | 21 | 1.760 | 1.720 | 1.770 | 23,591,280 | 1.760 | 1.720 | 1.770 | 1.711 | 1.985 | 12,758,960 | 1.8490 | -8.64% |
| 2025-05-30 | 0 | 20 | 1.970 | 1.940 | 2.030 | 25,159,570 | 1.926 | 1.897 | 1.985 | 1.731 | 2.161 | 12,830,548 | 1.9609 | 0.00% |
| 2025-04-30 | 0 | 19 | 1.970 | 1.900 | 1.970 | 22,815,990 | 1.926 | 1.858 | 1.926 | 1.389 | 1.956 | 13,641,469 | 1.6725 | 20.12% |
| 2025-03-31 | 0 | 21 | 1.640 | 1.630 | 1.700 | 24,263,770 | 1.604 | 1.594 | 1.662 | 1.310 | 1.887 | 16,764,486 | 1.4473 | 15.49% |
| 2025-02-28 | 0 | 20 | 1.420 | 1.390 | 1.420 | 21,025,280 | 1.389 | 1.359 | 1.389 | 1.330 | 1.565 | 14,872,678 | 1.4137 | 1.43% |
| 2025-01-28 | 0 | 19 | 1.400 | 1.340 | - | 20,686,760 | 1.369 | 1.310 | - | 1.183 | 1.545 | 15,711,209 | 1.3167 | -7.89% |
| 2024-12-31 | 0 | 20 | 1.520 | 1.510 | 1.530 | 27,975,270 | 1.486 | 1.477 | 1.496 | 1.428 | 1.936 | 16,824,819 | 1.6627 | -12.14% |
| 2024-11-29 | 0 | 21 | 1.730 | 1.700 | 1.740 | 29,084,540 | 1.692 | 1.662 | 1.702 | 1.633 | 2.054 | 16,122,294 | 1.8040 | -11.73% |
| 2024-10-31 | 0 | 21 | 1.960 | 1.940 | 1.970 | 33,908,134 | 1.917 | 1.897 | 1.926 | 1.887 | 2.357 | 16,518,040 | 2.0528 | -10.91% |
| 2024-09-30 | 0 | 19 | 2.200 | 2.190 | 2.200 | 30,844,600 | 2.151 | 2.142 | 2.151 | 2.063 | 2.728 | 13,228,339 | 2.3317 | -19.12% |
| 2024-08-30 | 0 | 22 | 2.720 | 2.700 | 2.720 | 38,833,310 | 2.660 | 2.640 | 2.660 | 2.562 | 3.325 | 13,608,746 | 2.8536 | -19.29% |
| 2024-07-31 | 0 | 22 | 3.370 | 3.300 | 3.370 | 40,616,460 | 3.296 | 3.227 | 3.296 | 3.080 | 3.667 | 11,987,927 | 3.3881 | -9.16% |
| 2024-06-28 | 0 | 19 | 3.710 | 3.600 | 3.710 | 36,702,630 | 3.628 | 3.520 | 3.628 | 3.393 | 3.693 | 10,291,458 | 3.5663 | -0.98% |
| 2024-05-31 | 0 | 21 | 3.830 | 3.790 | 3.830 | 42,855,720 | 3.664 | 3.626 | 3.664 | 3.520 | 4.056 | 11,281,129 | 3.7989 | -9.24% |
| 2024-04-30 | 0 | 20 | 4.220 | 4.150 | 4.300 | 38,356,790 | 4.037 | 3.970 | 4.114 | 3.827 | 4.171 | 9,477,946 | 4.0470 | -1.86% |
| 2024-03-28 | 0 | 20 | 4.300 | 4.220 | 4.300 | 40,222,570 | 4.114 | 4.037 | 4.114 | 3.913 | 4.477 | 9,682,830 | 4.1540 | -8.12% |
| 2024-02-29 | 0 | 19 | 4.680 | 4.590 | 4.680 | 36,553,430 | 4.477 | 4.391 | 4.477 | 4.334 | 4.869 | 7,973,726 | 4.5842 | -3.51% |
| 2024-01-31 | 0 | 22 | 4.850 | 4.790 | 4.900 | 51,076,810 | 4.640 | 4.582 | 4.688 | 4.343 | 4.783 | 11,002,028 | 4.6425 | 0.41% |
| 2023-12-29 | 0 | 19 | 4.830 | 4.840 | 4.900 | 44,632,770 | 4.621 | 4.630 | 4.688 | 4.353 | 5.156 | 9,627,427 | 4.6360 | -8.00% |
| 2023-11-30 | 0 | 22 | 5.250 | 5.090 | 5.250 | 54,773,840 | 5.022 | 4.869 | 5.022 | 4.621 | 5.357 | 10,897,495 | 5.0263 | -3.67% |
| 2023-10-31 | 0 | 20 | 5.450 | 5.400 | 5.450 | 55,962,880 | 5.214 | 5.166 | 5.214 | 4.927 | 6.189 | 10,292,253 | 5.4374 | -9.17% |
| 2023-09-29 | 0 | 19 | 6.000 | 5.910 | 6.000 | 60,563,050 | 5.740 | 5.654 | 5.740 | 4.448 | 5.740 | 12,322,271 | 4.9149 | 15.38% |
| 2023-08-31 | 0 | 23 | 5.200 | 5.200 | 5.300 | 78,738,920 | 4.975 | 4.975 | 5.070 | 4.697 | 5.223 | 15,994,492 | 4.9229 | 0.39% |
| 2023-07-31 | 0 | 20 | 5.180 | 5.070 | 5.180 | 71,323,240 | 4.955 | 4.850 | 4.955 | 4.420 | 5.510 | 14,061,689 | 5.0722 | -5.82% |
| 2023-06-30 | 0 | 21 | 5.500 | 5.500 | 5.600 | 84,119,570 | 5.262 | 5.262 | 5.357 | 4.707 | 5.635 | 16,462,796 | 5.1097 | -1.79% |
| 2023-05-31 | 0 | 21 | 5.600 | 5.540 | 5.600 | 98,750,480 | 5.357 | 5.300 | 5.357 | 5.137 | 5.979 | 17,745,408 | 5.5648 | -7.13% |
| 2023-04-28 | 0 | 17 | 6.030 | 5.950 | 6.030 | 71,840,010 | 5.769 | 5.692 | 5.769 | 4.755 | 6.371 | 13,096,855 | 5.4853 | -7.23% |
| 2023-03-31 | 0 | 23 | 6.500 | 6.410 | 6.500 | 111,168,577 | 6.218 | 6.132 | 6.218 | 5.596 | 6.486 | 18,329,744 | 6.0649 | 0.31% |
| 2023-02-28 | 0 | 20 | 6.480 | 6.470 | 6.590 | 120,992,740 | 6.199 | 6.189 | 6.304 | 6.180 | 7.653 | 17,486,168 | 6.9193 | -17.14% |
| 2023-01-31 | 0 | 18 | 7.820 | 7.750 | 7.820 | 120,541,620 | 7.481 | 7.414 | 7.481 | 6.314 | 7.883 | 16,774,303 | 7.1861 | -4.28% |
| 2022-12-30 | 0 | 20 | 8.170 | 8.100 | 8.200 | 125,992,689 | 7.816 | 7.749 | 7.844 | 7.070 | 8.715 | 16,588,235 | 7.5953 | 0.12% |
| 2022-11-30 | 0 | 22 | 8.160 | 8.150 | 8.160 | 186,797,360 | 7.806 | 7.797 | 7.806 | 7.548 | 10.52 | 20,740,259 | 9.0065 | -21.08% |
| 2022-10-31 | 0 | 20 | 10.34 | 10.32 | 10.48 | 133,043,680 | 9.892 | 9.873 | 10.03 | 9.892 | 11.71 | 12,568,967 | 10.585 | -5.83% |
| 2022-09-30 | 0 | 21 | 10.98 | 10.92 | 11.10 | 131,547,680 | 10.50 | 10.45 | 10.62 | 9.566 | 11.36 | 12,764,443 | 10.306 | -1.96% |
| 2022-08-31 | 0 | 23 | 11.20 | 11.18 | 11.42 | 127,735,880 | 10.71 | 10.70 | 10.92 | 9.375 | 11.67 | 12,213,557 | 10.459 | 4.48% |
| 2022-07-29 | 0 | 20 | 10.72 | 10.64 | 10.82 | 83,969,400 | 10.26 | 10.18 | 10.35 | 8.371 | 10.48 | 8,871,659 | 9.4649 | 9.72% |
| 2022-06-30 | 0 | 21 | 9.770 | 9.730 | 10.20 | 87,271,640 | 9.346 | 9.308 | 9.758 | 9.155 | 10.65 | 9,014,069 | 9.6817 | -9.30% |
| 2022-05-31 | 0 | 20 | 10.80 | 10.80 | 10.96 | 94,618,715 | 10.30 | 10.30 | 10.46 | 8.215 | 10.50 | 10,196,641 | 9.2794 | 20.00% |
| 2022-04-29 | 0 | 18 | 9.000 | 8.800 | 9.000 | 85,655,510 | 8.587 | 8.396 | 8.587 | 8.158 | 12.40 | 7,949,586 | 10.775 | -27.54% |
| 2022-03-31 | 0 | 23 | 12.42 | 12.20 | 12.42 | 114,607,520 | 11.85 | 11.64 | 11.85 | 10.11 | 12.21 | 10,102,315 | 11.345 | 1.64% |
| 2022-02-28 | 0 | 17 | 12.22 | 12.16 | 12.96 | 88,788,920 | 11.66 | 11.60 | 12.37 | 11.16 | 13.63 | 7,220,132 | 12.297 | -1.61% |
| 2022-01-31 | 0 | 21 | 12.42 | 12.16 | 12.42 | 108,292,910 | 11.85 | 11.60 | 11.85 | 11.32 | 13.83 | 8,587,859 | 12.610 | -13.15% |
| 2021-12-31 | 0 | 22 | 14.30 | 14.00 | 14.30 | 134,597,080 | 13.64 | 13.36 | 13.64 | 10.38 | 13.85 | 11,101,123 | 12.125 | 8.17% |
| 2021-11-30 | 0 | 22 | 13.22 | 13.20 | 13.34 | 109,129,250 | 12.61 | 12.59 | 12.73 | 8.454 | 14.16 | 9,651,647 | 11.307 | 39.60% |
| 2021-10-29 | 0 | 18 | 9.470 | 9.310 | 9.470 | 85,140,200 | 9.036 | 8.883 | 9.036 | 8.263 | 9.980 | 9,478,716 | 8.9823 | 1.18% |
| 2021-09-30 | 0 | 21 | 9.360 | 9.200 | 9.360 | 97,389,735 | 8.931 | 8.778 | 8.931 | 7.824 | 12.40 | 10,558,535 | 9.2238 | 2.30% |
| 2021-08-31 | 0 | 22 | 9.150 | 9.080 | 9.180 | 117,812,140 | 8.730 | 8.664 | 8.759 | 7.251 | 9.351 | 14,292,486 | 8.2429 | 12.96% |
| 2021-07-30 | 0 | 21 | 8.100 | 8.080 | 8.100 | 148,590,840 | 7.729 | 7.709 | 7.729 | 7.013 | 12.79 | 16,567,839 | 8.9686 | -38.26% |
| 2021-06-30 | 0 | 21 | 13.12 | 13.02 | 13.12 | 240,342,740 | 12.52 | 12.42 | 12.52 | 7.793 | 15.42 | 20,751,167 | 11.582 | 58.31% |
| 2021-05-31 | 0 | 20 | 8.320 | 8.240 | 8.410 | 205,455,870 | 7.907 | 7.831 | 7.993 | 7.185 | 8.059 | 27,358,783 | 7.5097 | 4.00% |
| 2021-04-30 | 0 | 19 | 8.000 | 8.000 | 8.050 | 190,818,910 | 7.603 | 7.603 | 7.651 | 7.157 | 8.326 | 24,948,239 | 7.6486 | 1.27% |
| 2021-03-31 | 0 | 23 | 7.900 | 7.610 | 7.900 | 258,618,370 | 7.508 | 7.233 | 7.508 | 6.691 | 8.725 | 34,027,500 | 7.6003 | 11.58% |
| 2021-02-26 | 0 | 18 | 7.080 | 7.080 | 7.270 | 189,958,160 | 6.729 | 6.729 | 6.909 | 6.653 | 7.983 | 26,350,795 | 7.2088 | -6.72% |
| 2021-01-29 | 0 | 20 | 7.590 | 7.570 | 7.590 | 210,345,130 | 7.214 | 7.195 | 7.214 | 6.681 | 8.573 | 27,805,960 | 7.5647 | -15.85% |
| 2020-12-31 | 0 | 22 | 9.020 | 9.010 | 9.020 | 744,445,278 | 8.573 | 8.563 | 8.573 | 6.938 | 10.25 | 90,698,976 | 8.2079 | 12.75% |
| 2020-11-30 | 0 | 21 | 8.000 | 8.000 | 8.020 | 274,182,310 | 7.603 | 7.603 | 7.622 | 5.683 | 7.746 | 38,135,211 | 7.1897 | 22.51% |
| 2020-10-30 | 0 | 18 | 6.530 | 6.490 | 6.550 | 62,350,180 | 6.206 | 6.168 | 6.225 | 5.189 | 6.719 | 10,497,600 | 5.9395 | 16.61% |
| 2020-09-30 | 0 | 22 | 5.600 | 5.530 | 5.600 | 80,603,898 | 5.322 | 5.256 | 5.322 | 4.866 | 5.797 | 15,574,210 | 5.1755 | 9.38% |
| 2020-08-31 | 0 | 21 | 5.120 | 5.120 | 5.300 | 97,968,870 | 4.866 | 4.866 | 5.037 | 4.800 | 5.522 | 19,258,050 | 5.0872 | -11.72% |
| 2020-07-31 | 0 | 22 | 5.800 | 5.700 | 5.800 | 59,038,270 | 5.512 | 5.417 | 5.512 | 5.132 | 5.893 | 10,726,975 | 5.5037 | -5.54% |
| 2020-06-30 | 0 | 21 | 6.140 | 6.140 | - | 32,647,620 | 5.836 | 5.836 | - | 5.106 | 5.836 | 6,158,496 | 5.3012 | 14.51% |
| 2020-05-29 | 0 | 20 | 5.440 | 5.390 | 5.460 | 25,986,790 | 5.096 | 5.049 | 5.115 | 4.853 | 5.490 | 5,037,332 | 5.1588 | 2.64% |
| 2020-04-29 | 0 | 19 | 5.300 | 5.160 | 5.300 | 26,706,210 | 4.965 | 4.834 | 4.965 | 4.843 | 5.265 | 5,290,319 | 5.0481 | -3.81% |
| 2020-03-31 | 0 | 22 | 5.510 | 5.500 | - | 27,989,930 | 5.162 | 5.152 | - | 4.562 | 5.471 | 5,668,199 | 4.9381 | -3.16% |
| 2020-02-28 | 0 | 20 | 5.690 | 5.660 | 5.690 | 34,857,510 | 5.330 | 5.302 | 5.330 | 5.237 | 6.136 | 6,063,159 | 5.7491 | -0.18% |
| 2020-01-31 | 0 | 20 | 5.700 | 5.660 | 5.850 | 32,018,220 | 5.340 | 5.302 | 5.480 | 5.227 | 5.967 | 5,677,806 | 5.6392 | -9.24% |
| 2019-12-31 | 0 | 20 | 6.280 | 6.150 | 6.310 | 26,803,600 | 5.883 | 5.761 | 5.911 | 5.321 | 6.108 | 4,808,896 | 5.5738 | 6.62% |
| 2019-11-29 | 0 | 21 | 5.890 | 5.850 | 5.900 | 28,577,760 | 5.518 | 5.480 | 5.527 | 5.021 | 5.621 | 5,188,911 | 5.5075 | 8.67% |
| 2019-10-31 | 0 | 21 | 5.420 | 5.350 | 5.420 | 28,910,100 | 5.077 | 5.012 | 5.077 | 4.581 | 5.227 | 5,994,841 | 4.8225 | 7.97% |
| 2019-09-30 | 0 | 21 | 5.020 | 5.000 | 5.140 | 31,646,025 | 4.703 | 4.684 | 4.815 | 4.272 | 7.110 | 5,918,732 | 5.3468 | -6.86% |
| 2019-08-30 | 0 | 22 | 5.390 | 5.330 | 5.390 | 26,291,180 | 5.049 | 4.993 | 5.049 | 4.618 | 5.059 | 5,493,136 | 4.7862 | 6.52% |
| 2019-07-31 | 0 | 22 | 5.060 | 5.030 | 5.120 | 26,728,890 | 4.740 | 4.712 | 4.796 | 4.665 | 4.853 | 5,641,513 | 4.7379 | -0.59% |
| 2019-06-28 | 0 | 19 | 5.090 | 5.050 | 5.090 | 26,645,160 | 4.768 | 4.731 | 4.768 | 4.515 | 4.796 | 5,686,842 | 4.6854 | 1.93% |
| 2019-05-31 | 0 | 21 | 5.080 | 5.000 | 5.070 | 29,759,380 | 4.678 | 4.604 | 4.669 | 4.586 | 4.770 | 6,344,192 | 4.6908 | -1.55% |
| 2019-04-30 | 0 | 19 | 5.160 | 5.090 | 5.160 | 30,228,560 | 4.752 | 4.687 | 4.752 | 4.512 | 5.055 | 6,412,607 | 4.7139 | -4.27% |
| 2019-03-29 | 0 | 21 | 5.390 | 5.310 | 5.460 | 39,145,060 | 4.963 | 4.890 | 5.028 | 3.674 | 5.359 | 9,003,713 | 4.3477 | 25.64% |
| 2019-02-28 | 0 | 17 | 4.290 | 4.240 | - | 29,717,820 | 3.950 | 3.904 | - | 3.868 | 4.098 | 7,413,865 | 4.0084 | -2.05% |
| 2019-01-31 | 0 | 22 | 4.380 | 4.320 | 4.380 | 38,180,200 | 4.033 | 3.978 | 4.033 | 3.683 | 4.052 | 9,973,478 | 3.8282 | -0.23% |
| 2018-12-31 | 0 | 19 | 4.390 | 4.180 | 4.390 | 30,550,010 | 4.042 | 3.849 | 4.042 | 3.545 | 4.052 | 8,339,105 | 3.6635 | 10.03% |
| 2018-11-30 | 0 | 22 | 3.990 | 3.910 | 3.990 | 41,195,530 | 3.674 | 3.600 | 3.674 | 3.453 | 3.711 | 11,553,553 | 3.5656 | 4.18% |
| 2018-10-31 | 0 | 21 | 3.830 | 3.740 | 3.850 | 41,618,470 | 3.527 | 3.444 | 3.545 | 3.223 | 3.573 | 12,176,895 | 3.4178 | 2.68% |
| 2018-09-28 | 0 | 19 | 3.730 | 3.680 | 3.750 | 44,410,110 | 3.435 | 3.389 | 3.453 | 3.333 | 3.739 | 12,795,894 | 3.4707 | -7.67% |
| 2018-08-31 | 0 | 23 | 4.040 | 3.900 | 4.050 | 44,326,640 | 3.720 | 3.591 | 3.729 | 3.472 | 3.748 | 12,344,133 | 3.5909 | 1.76% |
| 2018-07-31 | 0 | 21 | 3.970 | 3.870 | 3.970 | 38,525,190 | 3.656 | 3.564 | 3.656 | 3.508 | 3.766 | 10,589,218 | 3.6382 | -4.11% |
| 2018-06-29 | 0 | 20 | 4.140 | 4.020 | 4.150 | 41,638,230 | 3.812 | 3.702 | 3.821 | 3.499 | 4.003 | 11,096,482 | 3.7524 | 0.25% |
| 2018-05-31 | 0 | 21 | 4.180 | 4.050 | 4.190 | 49,093,980 | 3.803 | 3.685 | 3.812 | 3.776 | 4.039 | 12,619,611 | 3.8903 | -1.42% |
| 2018-04-30 | 0 | 19 | 4.240 | 4.210 | 4.240 | 56,921,350 | 3.857 | 3.830 | 3.857 | 3.603 | 3.985 | 14,879,512 | 3.8255 | 4.69% |
| 2018-03-29 | 0 | 21 | 4.050 | 4.040 | 4.050 | 62,210,720 | 3.685 | 3.675 | 3.685 | 3.457 | 4.103 | 16,452,429 | 3.7812 | -7.95% |
| 2018-02-28 | 0 | 18 | 4.400 | 4.400 | 4.480 | 63,736,780 | 4.003 | 4.003 | 4.076 | 3.757 | 4.440 | 15,338,966 | 4.1552 | -4.76% |
| 2018-01-31 | 0 | 22 | 4.620 | 4.610 | 4.630 | 97,282,410 | 4.203 | 4.194 | 4.212 | 4.167 | 4.713 | 22,085,694 | 4.4048 | -7.60% |
| 2017-12-29 | 0 | 19 | 5.000 | 4.990 | 5.000 | 116,499,230 | 4.549 | 4.540 | 4.549 | 3.603 | 4.731 | 26,663,751 | 4.3692 | 8.23% |
| 2017-11-30 | 0 | 22 | 4.620 | 4.620 | 4.670 | 209,899,940 | 4.203 | 4.203 | 4.249 | 3.093 | 4.613 | 52,964,775 | 3.9630 | 28.69% |
| 2017-10-31 | 0 | 12 | 3.590 | 3.550 | 3.600 | 231,250,051 | 3.266 | 3.230 | 3.275 | 2.438 | 3.457 | 84,894,656 | 2.7240 |
Sign up for our free newsletter
Recommend Webb-site to a friend
Copyright & disclaimer, Privacy policy