Want to see HK:1905 full AI Analyst Report?
Haitong Unitrust International Financial Leasing Co., Ltd Class H (1905) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 1.35 | 1.38 | 1.34 | 1.37 | 1.37 | +1.86% | 3,864,003 | 0.62 |
| Oct 29, 2026 | 1.35 | 1.38 | 1.34 | 1.35 | 1.35 | +0.00% | 7,690,048 | 1.25 |
| Oct 28, 2026 | 1.37 | 1.38 | 1.33 | 1.35 | 1.35 | -1.47% | 16,569,988 | 2.81 |
| Oct 27, 2026 | 1.45 | 1.46 | 1.37 | 1.37 | 1.37 | -6.19% | 29,384,000 | 5.40 |
| Oct 26, 2026 | 1.40 | 1.69 | 1.40 | 1.46 | 1.46 | +21.25% | 61,175,359 | 13.65 |
| Oct 23, 2026 | 1.03 | 1.20 | 1.00 | 1.20 | 1.20 | +0.00% | 0 | 0.00 |
| Oct 22, 2026 | 1.03 | 1.20 | 1.00 | 1.20 | 1.20 | +0.00% | 0 | 0.00 |
| Oct 21, 2026 | 1.03 | 1.20 | 1.00 | 1.20 | 1.20 | +0.00% | 0 | 0.00 |
| Oct 20, 2026 | 1.03 | 1.20 | 1.00 | 1.20 | 1.20 | +0.00% | 0 | 0.00 |
| Oct 19, 2026 | 1.03 | 1.20 | 1.00 | 1.20 | 1.20 | +0.00% | 0 | 0.00 |
| Oct 16, 2026 | 1.03 | 1.20 | 1.00 | 1.20 | 1.20 | +0.00% | 0 | 0.00 |
| Oct 15, 2026 | 1.03 | 1.20 | 1.00 | 1.20 | 1.20 | +0.00% | 0 | 0.00 |
| Oct 14, 2026 | 1.03 | 1.20 | 1.00 | 1.20 | 1.20 | +0.00% | 0 | 0.00 |
| Oct 13, 2026 | 1.03 | 1.20 | 1.00 | 1.20 | 1.20 | +0.00% | 0 | 0.00 |
| Oct 12, 2026 | 1.03 | 1.20 | 1.00 | 1.20 | 1.20 | +0.00% | 0 | 0.00 |
| Oct 09, 2026 | 1.03 | 1.20 | 1.00 | 1.20 | 1.20 | +0.00% | 0 | 0.00 |
| Oct 08, 2026 | 1.03 | 1.20 | 1.00 | 1.20 | 1.20 | +0.00% | 0 | 0.00 |
| Oct 07, 2026 | 1.03 | 1.20 | 1.00 | 1.20 | 1.20 | +0.00% | 0 | 0.00 |
| Oct 06, 2026 | 1.03 | 1.20 | 1.00 | 1.20 | 1.20 | +0.00% | 0 | 0.00 |
| Oct 05, 2026 | 1.03 | 1.20 | 1.00 | 1.20 | 1.20 | +0.00% | 0 | 0.00 |
| Oct 02, 2026 | 1.03 | 1.20 | 1.00 | 1.20 | 1.20 | +17.07% | 18,102,283 | 4.14 |
| Oct 01, 2026 | 1.03 | 1.03 | 0.99 | 1.03 | 1.03 | +0.00% | 0 | 0.00 |
| Sep 30, 2026 | 0.99 | 1.03 | 0.99 | 1.03 | 1.03 | +5.67% | 4,726,500 | 1.09 |
| Sep 29, 2026 | 1.00 | 1.01 | 0.97 | 0.97 | 0.97 | -3.00% | 1,943,126 | 0.45 |
| Sep 28, 2026 | 0.97 | 1.00 | 0.97 | 1.00 | 1.00 | +4.71% | 1,436,000 | 0.33 |
| Sep 25, 2026 | 0.97 | 0.97 | 0.96 | 0.96 | 0.96 | -1.55% | 590,404 | 0.14 |
| Sep 24, 2026 | 0.98 | 0.98 | 0.97 | 0.97 | 0.97 | +0.52% | 570,000 | 0.13 |
| Sep 23, 2026 | 0.99 | 1.00 | 0.96 | 0.97 | 0.97 | -2.53% | 2,210,000 | 0.51 |
| Sep 22, 2026 | 0.98 | 1.01 | 0.97 | 0.99 | 0.99 | +1.54% | 1,922,000 | 0.44 |
| Sep 21, 2026 | 0.96 | 0.98 | 0.96 | 0.98 | 0.98 | +3.72% | 1,206,000 | 0.28 |
| Sep 18, 2026 | 0.96 | 0.97 | 0.94 | 0.94 | 0.94 | -3.09% | 1,146,000 | 0.26 |
| Sep 17, 2026 | 0.96 | 0.98 | 0.94 | 0.97 | 0.97 | +1.04% | 1,992,000 | 0.46 |
| Sep 16, 2026 | 0.99 | 1.00 | 0.95 | 0.96 | 0.96 | -1.54% | 1,612,142 | 0.37 |
| Sep 15, 2026 | 1.04 | 1.04 | 0.97 | 0.98 | 0.98 | -3.56% | 7,086,000 | 1.67 |
| Sep 14, 2026 | 1.03 | 1.06 | 1.03 | 1.06 | 1.01 | +2.95% | 3,065,571 | 0.73 |
| Sep 11, 2026 | 1.01 | 1.04 | 1.01 | 1.03 | 0.98 | +0.92% | 4,476,000 | 1.08 |
| Sep 10, 2026 | 1.01 | 1.03 | 0.99 | 1.02 | 0.97 | +0.00% | 5,380,000 | 1.32 |
| Sep 09, 2026 | 0.98 | 1.04 | 0.97 | 1.02 | 0.97 | +4.06% | 6,822,000 | 1.71 |
| Sep 08, 2026 | 1.04 | 1.05 | 0.96 | 0.98 | 0.94 | -5.75% | 17,368,000 | 4.68 |
| Sep 07, 2026 | 1.16 | 1.16 | 1.03 | 1.04 | 0.99 | -9.98% | 9,256,928 | 2.57 |
| Sep 04, 2026 | 1.17 | 1.19 | 1.14 | 1.16 | 1.10 | -0.36% | 4,961,000 | 1.40 |
| Sep 03, 2026 | 1.10 | 1.17 | 1.10 | 1.16 | 1.11 | +6.35% | 10,680,371 | 3.15 |
| Sep 02, 2026 | 1.08 | 1.10 | 1.07 | 1.09 | 1.04 | +0.48% | 2,558,000 | 0.76 |
| Sep 01, 2026 | 1.06 | 1.09 | 1.05 | 1.09 | 1.04 | +2.37% | 5,404,000 | 1.64 |
| Aug 31, 2026 | 1.08 | 1.08 | 1.05 | 1.06 | 1.01 | -0.98% | 4,336,000 | 1.34 |
| Aug 28, 2026 | 1.08 | 1.09 | 1.05 | 1.07 | 1.02 | -0.87% | 5,484,284 | 1.74 |
| Aug 27, 2026 | 1.08 | 1.11 | 1.07 | 1.08 | 1.03 | +1.38% | 6,590,000 | 2.14 |
| Aug 26, 2026 | 1.06 | 1.11 | 1.06 | 1.07 | 1.02 | +0.99% | 5,928,357 | 1.98 |
| Aug 25, 2026 | 1.02 | 1.08 | 1.02 | 1.06 | 1.01 | +0.90% | 6,630,000 | 2.28 |
| Aug 24, 2026 | 1.04 | 1.05 | 1.00 | 1.05 | 1.00 | +1.53% | 4,614,000 | 1.61 |