tiprankstipranks
Unity Group Holdings International Limited (HK:1539)
:1539
Hong Kong Market
1539
Unity Group Holdings International Limited
RESEARCH TOOLSreports

Unity Group Holdings International Limited (1539) Historical Prices

2 Followers
Time Period
1Y
Events
Historical Prices
Historical Prices
Rows:
50
Date
Open
High
Low
Close
Adj Close
% Change
Volume
Relative Volume
Apr 10, 2026
0.39
0.39
0.37
0.38
0.38
0.00%
226,000
0.13
Apr 09, 2026
0.38
0.38
0.37
0.38
0.38
-1.30%
1,388,000
0.78
Apr 08, 2026
0.38
0.39
0.38
0.39
0.39
+1.32%
64,000
0.04
Apr 07, 2026
0.39
0.39
0.37
0.38
0.38
0.00%
0
0.00
Apr 06, 2026
0.39
0.39
0.37
0.38
0.38
0.00%
0
0.00
Apr 03, 2026
0.39
0.39
0.37
0.38
0.38
0.00%
0
0.00
Apr 02, 2026
0.39
0.39
0.37
0.38
0.38
-2.56%
1,718,000
0.94
Apr 01, 2026
0.38
0.39
0.38
0.39
0.39
+1.30%
308,000
0.17
Mar 31, 2026
0.39
0.39
0.38
0.39
0.39
-1.28%
176,000
0.10
Mar 30, 2026
0.39
0.39
0.39
0.39
0.39
0.00%
306,000
0.17
Mar 27, 2026
0.41
0.41
0.39
0.39
0.39
-4.88%
1,556,000
0.85
Mar 26, 2026
0.38
0.42
0.38
0.41
0.41
+7.89%
5,986,000
3.45
Mar 25, 2026
0.38
0.38
0.38
0.38
0.38
0.00%
3,002,000
1.76
Mar 24, 2026
0.38
0.39
0.38
0.38
0.38
+2.70%
2,488,000
1.46
Mar 23, 2026
0.38
0.38
0.35
0.37
0.37
0.00%
3,316,000
2.00
Mar 20, 2026
0.38
0.38
0.37
0.37
0.37
-2.63%
242,000
0.14
Mar 19, 2026
0.38
0.38
0.38
0.38
0.38
0.00%
72,000
0.04
Mar 18, 2026
0.38
0.38
0.38
0.38
0.38
0.00%
42,000
0.02
Mar 17, 2026
0.38
0.38
0.36
0.38
0.38
0.00%
2,070,000
1.24
Mar 16, 2026
0.38
0.38
0.36
0.38
0.38
+1.33%
270,000
0.16
Mar 13, 2026
0.37
0.38
0.36
0.38
0.38
+2.74%
162,000
0.09
Mar 12, 2026
0.37
0.37
0.35
0.37
0.37
0.00%
458,000
0.26
Mar 11, 2026
0.37
0.38
0.36
0.37
0.37
-5.19%
1,450,000
0.84
Mar 10, 2026
0.39
0.39
0.37
0.39
0.39
0.00%
566,000
0.33
Mar 09, 2026
0.39
0.40
0.38
0.39
0.39
-1.28%
1,024,000
0.58
Mar 06, 2026
0.38
0.39
0.37
0.39
0.39
+2.63%
1,434,000
0.82
Mar 05, 2026
0.37
0.38
0.37
0.38
0.38
0.00%
1,238,000
0.71
Mar 04, 2026
0.39
0.39
0.37
0.38
0.38
-2.56%
774,000
0.44
Mar 03, 2026
0.39
0.39
0.37
0.39
0.39
+5.41%
2,050,000
1.17
Mar 02, 2026
0.38
0.39
0.37
0.37
0.37
-6.33%
992,000
0.56
Feb 27, 2026
0.38
0.40
0.37
0.40
0.40
+2.60%
2,254,000
1.29
Feb 26, 2026
0.39
0.39
0.37
0.39
0.39
-1.28%
1,040,000
0.59
Feb 25, 2026
0.40
0.41
0.38
0.39
0.39
-1.27%
3,734,000
2.12
Feb 24, 2026
0.41
0.41
0.37
0.40
0.40
0.00%
3,986,000
2.32
Feb 23, 2026
0.38
0.41
0.38
0.40
0.40
+3.95%
4,326,000
2.58
Feb 20, 2026
0.38
0.38
0.37
0.38
0.38
0.00%
1,042,000
0.62
Feb 19, 2026
0.38
0.38
0.33
0.38
0.38
0.00%
0
0.00
Feb 18, 2026
0.38
0.38
0.33
0.38
0.38
0.00%
0
0.00
Feb 17, 2026
0.38
0.38
0.33
0.38
0.38
0.00%
0
0.00
Feb 16, 2026
0.34
0.38
0.33
0.38
0.38
+8.57%
4,544,000
2.54
Feb 13, 2026
0.35
0.36
0.34
0.35
0.35
+1.45%
4,344,000
2.47
Feb 12, 2026
0.36
0.36
0.32
0.35
0.35
+18.97%
3,618,000
2.11
Feb 11, 2026
0.29
0.37
0.28
0.36
0.36
+22.41%
7,880,000
4.87
Feb 10, 2026
0.25
0.29
0.25
0.29
0.29
+17.41%
4,584,000
2.92
Feb 09, 2026
0.25
0.26
0.24
0.25
0.25
-3.14%
424,000
0.27
Feb 06, 2026
0.25
0.26
0.25
0.26
0.26
+3.24%
638,000
0.40
Feb 05, 2026
0.26
0.27
0.25
0.25
0.25
-6.79%
2,524,000
1.61
Feb 04, 2026
0.26
0.27
0.26
0.27
0.27
0.00%
12,000
<0.01
Feb 03, 2026
0.26
0.27
0.26
0.27
0.27
+1.92%
420,000
0.26
Feb 02, 2026
0.27
0.27
0.26
0.26
0.26
0.00%
176,000
0.11
Rows:
50