Unity Group Holdings International Limited (HKG:1539)
Hong Kong · Delayed Price · Currency is HKD 0.3900
-0.0200 (-4.88%)
At close: Mar 27, 2026
HKG:1539 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 0.41 | 0.41 | 0.39 | 0.39 | 0.39 | -4.88% | 1,556,000 |
| Mar 26, 2026 | 0.38 | 0.42 | 0.38 | 0.41 | 0.41 | 7.89% | 5,986,000 |
| Mar 25, 2026 | 0.38 | 0.38 | 0.38 | 0.38 | 0.38 | - | 3,002,000 |
| Mar 24, 2026 | 0.38 | 0.39 | 0.38 | 0.38 | 0.38 | 2.70% | 2,488,000 |
| Mar 23, 2026 | 0.38 | 0.38 | 0.35 | 0.37 | 0.37 | - | 3,316,000 |
| Mar 20, 2026 | 0.38 | 0.38 | 0.37 | 0.37 | 0.37 | -2.63% | 242,000 |
| Mar 19, 2026 | 0.38 | 0.38 | 0.38 | 0.38 | 0.38 | - | 72,000 |
| Mar 18, 2026 | 0.38 | 0.38 | 0.38 | 0.38 | 0.38 | - | 42,000 |
| Mar 17, 2026 | 0.38 | 0.38 | 0.36 | 0.38 | 0.38 | - | 2,070,000 |
| Mar 16, 2026 | 0.38 | 0.38 | 0.36 | 0.38 | 0.38 | 1.33% | 270,000 |
| Mar 13, 2026 | 0.37 | 0.38 | 0.36 | 0.38 | 0.38 | 2.74% | 162,000 |
| Mar 12, 2026 | 0.37 | 0.37 | 0.35 | 0.37 | 0.37 | - | 458,000 |
| Mar 11, 2026 | 0.37 | 0.38 | 0.36 | 0.37 | 0.37 | -5.19% | 1,450,000 |
| Mar 10, 2026 | 0.39 | 0.39 | 0.37 | 0.39 | 0.39 | - | 566,000 |
| Mar 9, 2026 | 0.39 | 0.40 | 0.38 | 0.39 | 0.39 | -1.28% | 1,024,000 |
| Mar 6, 2026 | 0.38 | 0.39 | 0.37 | 0.39 | 0.39 | 2.63% | 1,434,000 |
| Mar 5, 2026 | 0.37 | 0.38 | 0.37 | 0.38 | 0.38 | - | 1,238,000 |
| Mar 4, 2026 | 0.39 | 0.39 | 0.37 | 0.38 | 0.38 | -2.56% | 774,000 |
| Mar 3, 2026 | 0.39 | 0.39 | 0.37 | 0.39 | 0.39 | 5.41% | 2,050,000 |
| Mar 2, 2026 | 0.38 | 0.39 | 0.37 | 0.37 | 0.37 | -6.33% | 992,000 |
| Feb 27, 2026 | 0.38 | 0.40 | 0.37 | 0.40 | 0.40 | 2.60% | 2,254,000 |
| Feb 26, 2026 | 0.39 | 0.39 | 0.37 | 0.39 | 0.39 | -1.28% | 1,040,000 |
| Feb 25, 2026 | 0.40 | 0.41 | 0.38 | 0.39 | 0.39 | -1.27% | 3,734,000 |
| Feb 24, 2026 | 0.41 | 0.41 | 0.37 | 0.40 | 0.40 | - | 3,986,000 |
| Feb 23, 2026 | 0.38 | 0.41 | 0.38 | 0.40 | 0.40 | 3.95% | 4,326,000 |
| Feb 20, 2026 | 0.38 | 0.38 | 0.37 | 0.38 | 0.38 | - | 1,042,000 |
| Feb 16, 2026 | 0.34 | 0.38 | 0.33 | 0.38 | 0.38 | 8.57% | 4,544,000 |
| Feb 13, 2026 | 0.35 | 0.36 | 0.34 | 0.35 | 0.35 | 1.45% | 4,344,000 |
| Feb 12, 2026 | 0.36 | 0.36 | 0.32 | 0.35 | 0.35 | -2.82% | 3,618,000 |
| Feb 11, 2026 | 0.29 | 0.37 | 0.28 | 0.36 | 0.36 | 22.41% | 7,880,000 |
| Feb 10, 2026 | 0.25 | 0.29 | 0.25 | 0.29 | 0.29 | 17.41% | 4,584,000 |
| Feb 9, 2026 | 0.25 | 0.26 | 0.24 | 0.25 | 0.25 | -3.14% | 424,000 |
| Feb 6, 2026 | 0.25 | 0.26 | 0.25 | 0.26 | 0.26 | 3.24% | 638,000 |
| Feb 5, 2026 | 0.26 | 0.27 | 0.25 | 0.25 | 0.25 | -6.79% | 2,524,000 |
| Feb 4, 2026 | 0.26 | 0.27 | 0.26 | 0.27 | 0.27 | - | 12,000 |
| Feb 3, 2026 | 0.26 | 0.27 | 0.26 | 0.27 | 0.27 | 1.92% | 420,000 |
| Feb 2, 2026 | 0.27 | 0.27 | 0.26 | 0.26 | 0.26 | - | 176,000 |
| Jan 30, 2026 | 0.27 | 0.27 | 0.26 | 0.26 | 0.26 | - | 7,410,000 |
| Jan 29, 2026 | 0.26 | 0.27 | 0.26 | 0.26 | 0.26 | -3.70% | 768,000 |
| Jan 28, 2026 | 0.26 | 0.27 | 0.26 | 0.27 | 0.27 | 3.85% | 802,000 |
| Jan 27, 2026 | 0.26 | 0.27 | 0.23 | 0.26 | 0.26 | - | 6,462,000 |
| Jan 26, 2026 | 0.28 | 0.28 | 0.26 | 0.26 | 0.26 | -5.45% | 1,758,000 |
| 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 |