Unity Group Holdings International Limited (HKG:1539)
Hong Kong · Delayed Price · Currency is HKD 0.2750
-0.0100 (-3.51%)
Jan 23, 2026, 3:59 PM HKT
HKG:1539 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 23, 2026 | 0.29 | 0.29 | 0.27 | 0.28 | 0.28 | -3.51% | 1,472,000 |
| Jan 22, 2026 | 0.29 | 0.29 | 0.27 | 0.29 | 0.29 | 5.56% | 4,540,000 |
| Jan 21, 2026 | 0.25 | 0.28 | 0.25 | 0.27 | 0.27 | 5.88% | 4,602,000 |
| Jan 20, 2026 | 0.25 | 0.26 | 0.25 | 0.26 | 0.26 | - | 1,702,000 |
| Jan 19, 2026 | 0.25 | 0.26 | 0.25 | 0.26 | 0.26 | - | 2,998,000 |
| Jan 16, 2026 | 0.26 | 0.26 | 0.25 | 0.26 | 0.26 | - | 982,000 |
| Jan 15, 2026 | 0.26 | 0.26 | 0.25 | 0.26 | 0.26 | -1.92% | 824,000 |
| Jan 14, 2026 | 0.27 | 0.27 | 0.26 | 0.26 | 0.26 | -1.89% | 342,000 |
| Jan 13, 2026 | 0.26 | 0.27 | 0.26 | 0.27 | 0.27 | -1.85% | 370,000 |
| Jan 12, 2026 | 0.27 | 0.27 | 0.26 | 0.27 | 0.27 | - | 238,000 |
| Jan 9, 2026 | 0.28 | 0.28 | 0.27 | 0.27 | 0.27 | -5.26% | 910,000 |
| Jan 8, 2026 | 0.28 | 0.29 | 0.28 | 0.29 | 0.29 | 1.79% | 310,000 |
| Jan 7, 2026 | 0.27 | 0.28 | 0.27 | 0.28 | 0.28 | 1.82% | 834,000 |
| Jan 6, 2026 | 0.29 | 0.29 | 0.27 | 0.28 | 0.28 | -5.17% | 1,610,000 |
| Jan 5, 2026 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | - | 348,000 |
| Jan 2, 2026 | 0.29 | 0.29 | 0.28 | 0.29 | 0.29 | -1.69% | 1,654,000 |
| Dec 31, 2025 | 0.30 | 0.30 | 0.29 | 0.30 | 0.30 | -1.67% | 398,000 |
| Dec 30, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | - | 52,460 |
| Dec 29, 2025 | 0.31 | 0.31 | 0.30 | 0.30 | 0.30 | - | 408,000 |
| Dec 24, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | - | 202,000 |
| Dec 23, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | -1.64% | 1,364,000 |
| Dec 22, 2025 | 0.30 | 0.31 | 0.30 | 0.31 | 0.31 | 1.67% | 2,402,000 |
| Dec 19, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | -1.64% | 248,000 |
| Dec 18, 2025 | 0.30 | 0.31 | 0.30 | 0.31 | 0.31 | - | 1,004,000 |
| Dec 17, 2025 | 0.31 | 0.31 | 0.30 | 0.31 | 0.31 | -1.61% | 584,000 |
| Dec 16, 2025 | 0.30 | 0.31 | 0.30 | 0.31 | 0.31 | - | 976,000 |
| Dec 15, 2025 | 0.31 | 0.32 | 0.31 | 0.31 | 0.31 | -3.13% | 988,000 |
| Dec 12, 2025 | 0.33 | 0.34 | 0.32 | 0.32 | 0.32 | -4.48% | 1,074,000 |
| Dec 11, 2025 | 0.30 | 0.33 | 0.29 | 0.34 | 0.34 | 9.84% | 2,648,000 |
| Dec 10, 2025 | 0.31 | 0.31 | 0.30 | 0.31 | 0.31 | -3.17% | 1,074,000 |
| Dec 9, 2025 | 0.31 | 0.32 | 0.31 | 0.32 | 0.32 | - | 1,360,000 |
| Dec 8, 2025 | 0.32 | 0.32 | 0.31 | 0.32 | 0.32 | - | 938,000 |
| Dec 5, 2025 | 0.32 | 0.32 | 0.31 | 0.32 | 0.32 | -4.55% | 2,024,000 |
| Dec 4, 2025 | 0.32 | 0.33 | 0.32 | 0.33 | 0.33 | - | 1,306,000 |
| Dec 3, 2025 | 0.33 | 0.33 | 0.32 | 0.33 | 0.33 | 1.54% | 1,276,000 |
| Dec 2, 2025 | 0.33 | 0.34 | 0.32 | 0.33 | 0.33 | - | 1,650,000 |
| Dec 1, 2025 | 0.32 | 0.33 | 0.32 | 0.33 | 0.33 | - | 470,000 |
| Nov 28, 2025 | 0.33 | 0.33 | 0.31 | 0.33 | 0.33 | -1.52% | 1,980,000 |
| Nov 27, 2025 | 0.33 | 0.33 | 0.33 | 0.33 | 0.33 | - | 1,542,000 |
| Nov 26, 2025 | 0.34 | 0.34 | 0.33 | 0.33 | 0.33 | -1.49% | 1,894,000 |
| Nov 25, 2025 | 0.32 | 0.34 | 0.32 | 0.34 | 0.34 | 4.69% | 3,677,852 |
| Nov 24, 2025 | 0.34 | 0.34 | 0.32 | 0.32 | 0.32 | -4.48% | 1,426,000 |
| Nov 21, 2025 | 0.34 | 0.34 | 0.33 | 0.34 | 0.34 | -2.90% | 1,578,000 |
| Nov 20, 2025 | 0.35 | 0.36 | 0.34 | 0.35 | 0.35 | - | 534,000 |
| Nov 19, 2025 | 0.34 | 0.36 | 0.34 | 0.35 | 0.35 | - | 1,236,000 |
| Nov 18, 2025 | 0.34 | 0.36 | 0.34 | 0.35 | 0.35 | 1.47% | 3,252,000 |
| Nov 17, 2025 | 0.36 | 0.36 | 0.34 | 0.34 | 0.34 | -5.56% | 2,630,000 |
| Nov 14, 2025 | 0.34 | 0.36 | 0.33 | 0.36 | 0.36 | 7.46% | 4,940,000 |
| Nov 13, 2025 | 0.34 | 0.34 | 0.34 | 0.34 | 0.34 | -2.90% | 2,508,000 |
| Nov 12, 2025 | 0.34 | 0.35 | 0.34 | 0.35 | 0.35 | 1.47% | 600,000 |