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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
July 22, 2025	0.38	0.38	0.38	0.38	0.37	2.73M
July 21, 2025	0.38	0.38	0.38	0.39	0.37	3.17M
July 18, 2025	0.37	0.38	0.38	0.38	0.37	2.99M
July 17, 2025	0.37	0.37	0.37	0.38	0.37	3.74M
July 16, 2025	0.38	0.37	0.37	0.38	0.37	2.17M
July 15, 2025	0.38	0.38	0.38	0.38	0.37	3.46M
July 14, 2025	0.38	0.38	0.38	0.38	0.37	2.7M
July 11, 2025	0.38	0.37	0.37	0.39	0.37	2.92M
July 10, 2025	0.38	0.38	0.38	0.39	0.38	1.93M
July 09, 2025	0.38	0.38	0.38	0.39	0.37	2.69M
July 08, 2025	0.39	0.38	0.38	0.39	0.38	3.13M
July 07, 2025	0.39	0.39	0.39	0.4	0.38	2.87M
July 04, 2025	0.41	0.4	0.4	0.41	0.4	3.39M
July 03, 2025	0.39	0.4	0.4	0.42	0.39	5.01M
July 02, 2025	0.39	0.39	0.39	0.39	0.38	2.74M
June 30, 2025	0.4	0.39	0.39	0.4	0.39	2.63M
June 27, 2025	0.39	0.4	0.4	0.4	0.39	3.41M
June 26, 2025	0.39	0.39	0.39	0.39	0.38	3.13M
June 25, 2025	0.39	0.39	0.39	0.39	0.38	3.03M
June 24, 2025	0.41	0.4	0.4	0.41	0.39	4.02M
June 23, 2025	0.4	0.41	0.41	0.41	0.38	4.2M
June 20, 2025	0.38	0.39	0.39	0.39	0.37	310,000
June 19, 2025	0.38	0.37	0.37	0.39	0.37	386,000
June 18, 2025	0.39	0.39	0.39	0.39	0.38	158,000
June 17, 2025	0.38	0.39	0.39	0.39	0.38	480,000
June 16, 2025	0.4	0.39	0.39	0.4	0.38	1.02M
June 13, 2025	0.4	0.4	0.4	0.42	0.39	798,000

Unity Group Holdings International Limited (1539.HK) HKSE