Unity Enterprise Holdings Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-16	0.218	0.230	0.200	0.207	2.070	14,555,000
2023-11-15	0.227	0.230	0.194	0.210	2.100	40,555,000
2023-11-14	0.250	0.250	0.208	0.227	2.270	15,735,000
2023-11-13	0.275	0.275	0.224	0.240	2.400	17,150,000
2023-11-10	0.285	0.285	0.245	0.265	2.650	8,040,000
2023-11-09	0.275	0.285	0.245	0.270	2.700	7,570,000
2023-11-08	0.290	0.290	0.250	0.285	2.850	3,355,000
2023-11-07	0.290	0.290	0.232	0.285	2.850	12,645,000
2023-11-06	0.325	0.325	0.265	0.285	2.850	7,630,000
2023-11-03	0.239	0.305	0.219	0.285	2.850	12,985,000
2023-11-02	0.199	0.220	0.190	0.220	2.200	28,435,000
2023-11-01	0.186	0.220	0.169	0.199	1.990	40,805,000
2023-10-31	0.230	0.240	0.175	0.185	1.850	47,005,000
2023-10-30	0.245	0.247	0.225	0.235	2.350	15,780,000
2023-10-27	0.250	0.250	0.220	0.248	2.480	65,120,000
2023-10-26	0.247	0.260	0.235	0.255	2.550	8,855,000
2023-10-25	0.265	0.265	0.239	0.247	2.470	21,885,000
2023-10-24	0.265	0.265	0.242	0.255	2.550	28,930,000
2023-10-20	0.280	0.280	0.237	0.255	2.550	26,365,000
2023-10-19	0.260	0.275	0.242	0.260	2.600	22,745,000
2023-10-18	0.380	0.380	0.240	0.243	2.430	44,485,000
2023-10-17	0.465	0.465	0.360	0.360	3.600	13,335,000
2023-10-16	0.425	0.445	0.295	0.440	4.400	16,645,000
2023-10-13	0.430	0.480	0.405	0.405	4.050	8,525,000
2023-10-12	0.475	0.490	0.430	0.430	4.300	13,990,000
2023-10-11	0.495	0.510	0.440	0.475	4.750	14,590,000
2023-10-10	0.590	0.590	0.475	0.495	4.950	38,290,000
2023-10-09	0.540	0.540	0.490	0.520	5.200	4,100,000
2023-10-06	0.580	0.600	0.530	0.570	5.700	2,170,000
2023-10-05	0.550	0.600	0.540	0.580	5.800	1,395,000
2023-10-04	0.560	0.570	0.530	0.560	5.600	4,345,000
2023-10-03	0.600	0.600	0.550	0.570	5.700	1,035,000
2023-09-29	0.620	0.640	0.590	0.600	6.000	4,310,000
2023-09-28	0.540	0.600	0.530	0.590	5.900	7,755,000
2023-09-27	0.495	0.550	0.435	0.550	5.500	10,245,000
2023-09-26	0.495	0.495	0.450	0.495	4.950	7,380,000
2023-09-25	0.500	0.500	0.470	0.485	4.850	4,990,000
2023-09-22	0.550	0.550	0.480	0.500	5.000	16,195,000
2023-09-21	0.580	0.620	0.480	0.510	5.100	15,410,000
2023-09-20	0.600	0.600	0.490	0.580	5.800	20,120,000
2023-09-19	0.600	0.620	0.540	0.550	5.500	18,275,000
2023-09-18	0.640	0.670	0.560	0.630	6.300	7,830,000
2023-09-15	0.590	0.630	0.580	0.620	6.200	8,910,000
2023-09-14	0.600	0.600	0.350	0.590	5.900	43,505,000
2023-09-13	0.700	0.750	0.500	0.580	5.800	21,920,000
2023-09-12	0.740	0.760	0.670	0.720	7.200	12,435,000
2023-09-11	0.770	0.780	0.670	0.740	7.400	37,320,000
2023-09-07	0.500	0.700	0.500	0.700	7.000	48,305,000
2023-09-06	0.470	0.500	0.435	0.500	5.000	20,000,000
2023-09-05	0.450	0.490	0.420	0.470	4.700	13,230,000
2023-09-04	0.420	0.495	0.405	0.450	4.500	33,955,000
2023-08-31	0.385	0.475	0.320	0.435	4.350	37,885,000
2023-08-30	0.360	0.395	0.265	0.385	3.850	30,810,000
2023-08-29	0.230	0.420	0.230	0.350	3.500	63,965,000
2023-08-28	0.091	0.217	0.082	0.206	2.060	20,460,000
2023-08-25	0.091	0.091	0.082	0.083	0.830	1,435,000
2023-08-24	0.091	0.091	0.091	0.091	0.910	0
2023-08-23	0.088	0.093	0.088	0.091	0.910	30,000
2023-08-22	0.088	0.088	0.088	0.088	0.880	0
2023-08-21	0.089	0.089	0.084	0.089	0.890	355,000

← NewerPage 13 of 21 · 1,229 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (HKD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.