TipRanks
Unity Group Holdings International Limited (HK:1539)
:1539
Hong Kong Market
1539
Unity Group Holdings International Limited
RESEARCH TOOLSreports
Want to see HK:1539 full AI Analyst Report?

Unity Group Holdings International Limited (1539) Historical Prices

2 Followers
Time Period
1Y
Events
Historical Prices
Historical Prices
Rows:
50
Date
Open
High
Low
Close
Adj Close
% Change
Volume
Relative Volume
Sep 24, 2026
0.30
0.30
0.28
0.28
0.28
-8.20%
1,030,000
0.78
Sep 23, 2026
0.30
0.31
0.29
0.31
0.31
+3.39%
852,000
0.65
Sep 22, 2026
0.30
0.30
0.30
0.30
0.30
-3.28%
656,000
0.51
Sep 21, 2026
0.31
0.31
0.30
0.31
0.31
-3.17%
1,164,000
0.91
Sep 18, 2026
0.30
0.32
0.29
0.32
0.32
+6.78%
2,272,000
1.83
Sep 17, 2026
0.30
0.30
0.29
0.30
0.30
-3.28%
952,000
0.78
Sep 16, 2026
0.30
0.31
0.29
0.31
0.31
0.00%
2,326,000
1.95
Sep 15, 2026
0.31
0.31
0.30
0.31
0.31
0.00%
248,000
0.21
Sep 14, 2026
0.31
0.31
0.30
0.31
0.31
-1.61%
196,000
0.17
Sep 11, 2026
0.31
0.31
0.30
0.31
0.31
-1.59%
518,000
0.44
Sep 10, 2026
0.32
0.32
0.31
0.32
0.32
-1.56%
508,000
0.43
Sep 09, 2026
0.32
0.32
0.32
0.32
0.32
-1.54%
262,000
0.22
Sep 08, 2026
0.31
0.33
0.31
0.33
0.33
+1.56%
890,000
0.76
Sep 07, 2026
0.31
0.32
0.31
0.32
0.32
0.00%
150,000
0.13
Sep 04, 2026
0.32
0.32
0.31
0.32
0.32
0.00%
150,000
0.13
Sep 03, 2026
0.33
0.33
0.32
0.32
0.32
-1.54%
244,000
0.21
Sep 02, 2026
0.32
0.33
0.32
0.33
0.33
-1.52%
252,000
0.21
Sep 01, 2026
0.34
0.34
0.33
0.33
0.33
-5.71%
764,000
0.66
Aug 31, 2026
0.33
0.35
0.33
0.35
0.35
+6.06%
252,000
0.22
Aug 28, 2026
0.33
0.33
0.32
0.33
0.33
-2.94%
210,000
0.18
Aug 27, 2026
0.32
0.35
0.32
0.34
0.34
+4.62%
228,000
0.19
Aug 26, 2026
0.35
0.35
0.33
0.33
0.33
-5.80%
566,000
0.48
Aug 25, 2026
0.35
0.35
0.33
0.35
0.35
0.00%
156,000
0.13
Aug 24, 2026
0.35
0.35
0.33
0.35
0.35
0.00%
860,000
0.74
Aug 21, 2026
0.31
0.35
0.30
0.35
0.35
+11.29%
18,576,000
21.27
Aug 20, 2026
0.34
0.34
0.31
0.31
0.31
-11.43%
866,000
1.01
Aug 19, 2026
0.33
0.36
0.32
0.35
0.35
+4.48%
828,000
0.98
Aug 18, 2026
0.31
0.35
0.31
0.34
0.34
+8.06%
1,896,000
2.29
Aug 17, 2026
0.33
0.33
0.31
0.31
0.31
-8.82%
3,154,000
4.04
Aug 14, 2026
0.33
0.35
0.31
0.34
0.34
+3.03%
1,184,000
1.55
Aug 13, 2026
0.33
0.33
0.32
0.33
0.33
+1.54%
612,000
0.81
Aug 12, 2026
0.35
0.35
0.33
0.33
0.33
-9.72%
5,322,000
7.76
Aug 11, 2026
0.34
0.36
0.33
0.36
0.36
0.00%
12,750,000
26.20
Aug 10, 2026
0.35
0.36
0.34
0.36
0.36
+4.35%
432,000
0.89
Aug 07, 2026
0.35
0.35
0.33
0.35
0.35
+2.99%
298,000
0.60
Aug 06, 2026
0.34
0.34
0.33
0.34
0.34
-1.47%
302,000
0.60
Aug 05, 2026
0.35
0.36
0.34
0.34
0.34
-1.45%
284,000
0.54
Aug 04, 2026
0.35
0.36
0.34
0.35
0.35
-1.43%
556,000
1.05
Aug 03, 2026
0.35
0.35
0.34
0.35
0.35
-2.78%
38,000
0.07
Jul 31, 2026
0.34
0.36
0.34
0.36
0.36
+4.35%
564,000
1.07
Jul 30, 2026
0.35
0.35
0.35
0.35
0.35
0.00%
50,000
0.09
Jul 29, 2026
0.36
0.36
0.33
0.35
0.35
-4.17%
2,302,000
4.61
Jul 28, 2026
0.35
0.36
0.34
0.36
0.36
+1.41%
136,000
0.25
Jul 27, 2026
0.33
0.37
0.33
0.36
0.36
+4.41%
3,270,000
6.53
Jul 24, 2026
0.33
0.34
0.32
0.34
0.34
-1.45%
90,000
0.17
Jul 23, 2026
0.34
0.35
0.34
0.35
0.35
+1.47%
84,000
0.15
Jul 22, 2026
0.34
0.36
0.34
0.34
0.34
+3.03%
250,000
0.43
Jul 21, 2026
0.33
0.35
0.32
0.33
0.33
-5.71%
476,000
0.82
Jul 20, 2026
0.34
0.35
0.32
0.35
0.35
+6.06%
266,000
0.46
Jul 17, 2026
0.33
0.35
0.33
0.33
0.33
-5.71%
602,000
1.04
Rows:
50