Unity Group Holdings International Limited - 1539.HK - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
October 17, 2025	0.4	0.42	0.42	0.42	0.39	5.59M
October 16, 2025	0.4	0.41	0.41	0.41	0.38	1.86M
October 15, 2025	0.4	0.4	0.4	0.41	0.39	2.12M
October 14, 2025	0.39	0.41	0.41	0.42	0.39	2.62M
October 13, 2025	0.4	0.4	0.4	0.4	0.39	1.93M
October 10, 2025	0.39	0.4	0.4	0.4	0.39	2.5M
October 09, 2025	0.39	0.4	0.4	0.4	0.39	2.12M
October 08, 2025	0.41	0.4	0.4	0.41	0.38	5.79M
October 03, 2025	0.4	0.4	0.4	0.42	0.4	4.76M
October 02, 2025	0.4	0.4	0.4	0.41	0.38	5.76M
September 30, 2025	0.37	0.4	0.4	0.4	0.37	5.47M
September 29, 2025	0.39	0.38	0.38	0.39	0.37	2.41M
September 26, 2025	0.36	0.38	0.38	0.4	0.35	8.99M
September 25, 2025	0.36	0.36	0.36	0.36	0.35	1.45M
September 24, 2025	0.36	0.36	0.36	0.36	0.35	1.17M
September 23, 2025	0.38	0.37	0.37	0.38	0.36	2.37M
September 22, 2025	0.33	0.38	0.38	0.38	0.33	3.36M
September 19, 2025	0.34	0.34	0.34	0.34	0.33	766,000
September 18, 2025	0.34	0.34	0.34	0.34	0.33	1.46M
September 17, 2025	0.34	0.34	0.34	0.34	0.34	930,000
September 16, 2025	0.34	0.34	0.34	0.34	0.33	2.79M
September 15, 2025	0.35	0.34	0.34	0.35	0.34	1.57M
September 12, 2025	0.35	0.35	0.35	0.35	0.34	1.73M
September 11, 2025	0.35	0.35	0.35	0.35	0.35	1.06M
September 10, 2025	0.35	0.35	0.35	0.35	0.34	1.71M
September 09, 2025	0.35	0.35	0.35	0.35	0.34	1.82M
September 08, 2025	0.36	0.36	0.36	0.36	0.35	1.19M
September 05, 2025	0.35	0.35	0.35	0.35	0.35	1.29M
September 04, 2025	0.35	0.35	0.35	0.37	0.34	2.88M
September 03, 2025	0.35	0.34	0.34	0.35	0.34	1.05M
September 02, 2025	0.35	0.34	0.34	0.35	0.34	504,000
September 01, 2025	0.35	0.35	0.35	0.35	0.35	2.39M
August 29, 2025	0.36	0.35	0.35	0.36	0.35	2.58M
August 28, 2025	0.36	0.35	0.35	0.36	0.35	3.17M
August 27, 2025	0.36	0.36	0.36	0.36	0.35	2.74M
August 26, 2025	0.36	0.36	0.36	0.37	0.35	2.34M
August 25, 2025	0.36	0.36	0.36	0.38	0.36	4.14M
August 22, 2025	0.36	0.36	0.36	0.36	0.36	484,000
August 21, 2025	0.37	0.37	0.37	0.37	0.36	876,000
August 20, 2025	0.37	0.37	0.37	0.38	0.36	1.97M
August 19, 2025	0.37	0.37	0.37	0.38	0.36	4.84M
August 18, 2025	0.36	0.37	0.37	0.37	0.35	2.54M
August 15, 2025	0.36	0.36	0.36	0.36	0.35	690,000
August 14, 2025	0.36	0.36	0.36	0.36	0.36	880,000
August 13, 2025	0.36	0.36	0.36	0.37	0.36	1.48M
August 12, 2025	0.36	0.37	0.37	0.37	0.36	124,000
August 11, 2025	0.37	0.37	0.37	0.37	0.36	2.15M
August 08, 2025	0.37	0.37	0.37	0.38	0.37	1.62M
August 07, 2025	0.37	0.37	0.37	0.38	0.37	2.83M
August 06, 2025	0.38	0.38	0.38	0.38	0.37	3.53M
August 05, 2025	0.38	0.38	0.38	0.38	0.37	3.05M
August 04, 2025	0.38	0.38	0.38	0.38	0.37	2.3M
August 01, 2025	0.38	0.38	0.38	0.38	0.37	3.61M
July 31, 2025	0.37	0.38	0.38	0.38	0.37	2.01M
July 30, 2025	0.37	0.38	0.38	0.38	0.37	2.73M
July 29, 2025	0.37	0.38	0.38	0.38	0.37	3.13M
July 28, 2025	0.38	0.38	0.38	0.38	0.37	2.86M
July 25, 2025	0.38	0.38	0.38	0.38	0.37	2.37M
July 24, 2025	0.38	0.38	0.38	0.38	0.37	3.62M
July 23, 2025	0.38	0.38	0.38	0.38	0.37	2.91M

Unity Group Holdings International Limited (1539.HK) HKSE