tiprankstipranks
Unity Group Holdings International Limited (HK:1539)
:1539
Hong Kong Market
1539
Unity Group Holdings International Limited
RESEARCH TOOLSreports
Want to see HK:1539 full AI Analyst Report?

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 30, 2026
0.37
0.40
0.36
0.40
0.40
+3.95%
2,866,000
2.02
Apr 29, 2026
0.37
0.38
0.36
0.38
0.38
-1.30%
634,000
0.42
Apr 28, 2026
0.35
0.39
0.33
0.39
0.39
+16.67%
970,000
0.64
Apr 27, 2026
0.37
0.37
0.30
0.33
0.33
-10.81%
3,926,000
2.67
Apr 24, 2026
0.36
0.37
0.36
0.37
0.37
+2.78%
658,000
0.42
Apr 23, 2026
0.36
0.36
0.35
0.36
0.36
+1.41%
310,000
0.20
Apr 22, 2026
0.36
0.36
0.35
0.36
0.36
0.00%
446,000
0.28
Apr 21, 2026
0.36
0.36
0.35
0.36
0.36
0.00%
394,000
0.24
Apr 20, 2026
0.37
0.37
0.35
0.36
0.36
-1.39%
262,000
0.15
Apr 17, 2026
0.36
0.37
0.36
0.36
0.36
0.00%
936,000
0.53
Apr 16, 2026
0.37
0.37
0.36
0.36
0.36
-1.37%
30,000
0.02
Apr 15, 2026
0.36
0.37
0.36
0.37
0.37
+1.39%
616,000
0.34
Apr 14, 2026
0.37
0.37
0.36
0.36
0.36
-2.70%
246,000
0.14
Apr 13, 2026
0.38
0.38
0.36
0.37
0.37
-2.63%
946,000
0.52
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
Rows:
50