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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
November 20, 2025	0.35	0.35	0.35	0.36	0.34	536,000
November 19, 2025	0.34	0.35	0.35	0.36	0.34	1.24M
November 18, 2025	0.34	0.35	0.35	0.36	0.34	3.25M
November 17, 2025	0.36	0.34	0.34	0.36	0.34	2.63M
November 14, 2025	0.34	0.36	0.36	0.36	0.33	4.94M
November 13, 2025	0.34	0.34	0.34	0.34	0.34	2.52M
November 12, 2025	0.34	0.35	0.35	0.35	0.34	600,000
November 11, 2025	0.36	0.34	0.34	0.37	0.34	2.04M
November 10, 2025	0.35	0.36	0.36	0.37	0.34	1.43M
November 07, 2025	0.37	0.35	0.35	0.37	0.35	1.99M
November 06, 2025	0.37	0.37	0.37	0.37	0.36	404,000
November 05, 2025	0.36	0.37	0.37	0.37	0.36	1.08M
November 04, 2025	0.38	0.37	0.37	0.39	0.36	1.03M
November 03, 2025	0.4	0.39	0.39	0.4	0.37	1.05M
October 31, 2025	0.39	0.4	0.4	0.4	0.38	474,000
October 30, 2025	0.4	0.39	0.39	0.4	0.39	244,000
October 28, 2025	0.38	0.4	0.4	0.4	0.38	1.06M
October 27, 2025	0.37	0.38	0.38	0.38	0.37	476,000
October 24, 2025	0.36	0.37	0.37	0.38	0.36	4.24M
October 23, 2025	0.39	0.36	0.36	0.39	0.36	1.96M
October 22, 2025	0.41	0.39	0.39	0.41	0.38	2.69M
October 21, 2025	0.41	0.41	0.41	0.41	0.4	1.82M
October 20, 2025	0.43	0.41	0.41	0.43	0.4	2.08M
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

Unity Group Holdings International Limited (1539.HK) HKSE