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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	0.38	0.38	0.38	0.38	0.37	1.04M
February 16, 2026	0.34	0.38	0.38	0.38	0.33	4.55M
February 13, 2026	0.35	0.35	0.35	0.36	0.34	4.34M
February 12, 2026	0.36	0.35	0.35	0.36	0.32	3.63M
February 11, 2026	0.29	0.36	0.36	0.37	0.28	7.88M
February 10, 2026	0.25	0.29	0.29	0.29	0.25	4.59M
February 09, 2026	0.25	0.25	0.25	0.26	0.24	424,000
February 06, 2026	0.25	0.26	0.26	0.26	0.25	638,000
February 05, 2026	0.26	0.25	0.25	0.27	0.25	2.55M
February 04, 2026	0.26	0.27	0.27	0.27	0.26	12,000
February 03, 2026	0.26	0.27	0.27	0.27	0.26	420,000
February 02, 2026	0.27	0.26	0.26	0.27	0.26	176,000
January 30, 2026	0.27	0.26	0.26	0.27	0.26	7.41M
January 29, 2026	0.26	0.26	0.26	0.27	0.26	922,000
January 28, 2026	0.26	0.27	0.27	0.27	0.26	802,000
January 27, 2026	0.26	0.26	0.26	0.27	0.23	6.58M
January 26, 2026	0.28	0.26	0.26	0.28	0.26	1.76M
January 23, 2026	0.28	0.28	0.28	0.29	0.27	1.48M
January 22, 2026	0.28	0.28	0.28	0.29	0.27	4.54M
January 21, 2026	0.25	0.27	0.27	0.28	0.25	4.6M
January 20, 2026	0.25	0.26	0.26	0.26	0.25	1.7M
January 19, 2026	0.25	0.26	0.26	0.26	0.25	3M
January 16, 2026	0.26	0.26	0.26	0.26	0.25	982,000
January 15, 2026	0.26	0.26	0.26	0.26	0.25	824,000
January 14, 2026	0.27	0.26	0.26	0.27	0.26	342,000
January 13, 2026	0.26	0.27	0.27	0.27	0.26	370,000
January 12, 2026	0.27	0.27	0.27	0.27	0.26	240,000
January 09, 2026	0.28	0.27	0.27	0.28	0.27	910,000
January 08, 2026	0.28	0.28	0.28	0.29	0.28	312,000
January 07, 2026	0.27	0.28	0.28	0.28	0.27	834,000
January 06, 2026	0.28	0.28	0.28	0.28	0.27	1.67M
January 05, 2026	0.29	0.29	0.29	0.29	0.28	348,000
January 02, 2026	0.28	0.29	0.29	0.29	0.28	1.66M
December 31, 2025	0.3	0.3	0.3	0.3	0.29	398,000
December 30, 2025	0.3	0.3	0.3	0.3	0.3	54,460
December 29, 2025	0.31	0.3	0.3	0.31	0.3	410,000
December 24, 2025	0.3	0.3	0.3	0.3	0.3	202,000
December 23, 2025	0.3	0.3	0.3	0.3	0.3	1.49M
December 22, 2025	0.3	0.31	0.31	0.31	0.3	2.4M
December 19, 2025	0.3	0.3	0.3	0.3	0.3	250,000
December 18, 2025	0.3	0.31	0.31	0.31	0.3	1.01M
December 17, 2025	0.31	0.31	0.31	0.31	0.3	584,000
December 16, 2025	0.3	0.31	0.31	0.31	0.3	978,000
December 15, 2025	0.31	0.31	0.31	0.32	0.31	988,000
December 12, 2025	0.33	0.32	0.32	0.34	0.32	1.07M
December 11, 2025	0.3	0.34	0.34	0.34	0.29	2.68M
December 10, 2025	0.31	0.31	0.31	0.31	0.3	1.08M
December 09, 2025	0.31	0.32	0.32	0.32	0.31	1.37M
December 08, 2025	0.32	0.32	0.32	0.32	0.31	938,000
December 05, 2025	0.32	0.32	0.32	0.32	0.31	2.03M
December 04, 2025	0.32	0.33	0.33	0.33	0.32	1.31M
December 03, 2025	0.33	0.33	0.33	0.33	0.32	1.3M
December 02, 2025	0.33	0.33	0.33	0.34	0.32	1.65M
December 01, 2025	0.32	0.33	0.33	0.33	0.32	470,000
November 28, 2025	0.33	0.33	0.33	0.33	0.31	2.02M
November 27, 2025	0.33	0.33	0.33	0.33	0.33	1.54M
November 26, 2025	0.34	0.33	0.33	0.34	0.33	1.9M
November 25, 2025	0.32	0.34	0.34	0.34	0.32	3.68M
November 24, 2025	0.34	0.32	0.32	0.34	0.32	1.43M
November 21, 2025	0.34	0.34	0.34	0.34	0.33	1.58M

Unity Group Holdings International Limited (1539.HK) HKSE