Unity Enterprise Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-22	0.191	0.193	0.190	0.190	1.900	210,000
2022-11-21	0.198	0.200	0.195	0.198	1.980	215,000
2022-11-18	0.200	0.200	0.196	0.198	1.980	190,000
2022-11-17	0.200	0.202	0.191	0.202	2.020	350,000
2022-11-16	0.200	0.205	0.200	0.200	2.000	535,000
2022-11-15	0.200	0.220	0.200	0.205	2.050	14,410,000
2022-11-14	0.195	0.200	0.190	0.198	1.980	12,215,000
2022-11-11	0.187	0.204	0.187	0.201	2.010	1,905,000
2022-11-10	0.204	0.207	0.204	0.204	2.040	140,000
2022-11-09	0.206	0.210	0.203	0.209	2.090	250,000
2022-11-08	0.210	0.210	0.205	0.206	2.060	195,000
2022-11-07	0.205	0.210	0.199	0.210	2.100	1,005,000
2022-11-04	0.204	0.205	0.200	0.205	2.050	530,000
2022-11-03	0.201	0.209	0.200	0.204	2.040	795,000
2022-11-02	0.199	0.205	0.190	0.205	2.050	465,000
2022-11-01	0.186	0.201	0.179	0.200	2.000	7,730,000
2022-10-31	0.199	0.199	0.187	0.187	1.870	235,000
2022-10-28	0.190	0.200	0.180	0.199	1.990	15,280,000
2022-10-27	0.182	0.197	0.180	0.195	1.950	7,220,000
2022-10-26	0.212	0.212	0.190	0.199	1.990	2,635,000
2022-10-25	0.220	0.221	0.207	0.215	2.150	1,710,000
2022-10-24	0.230	0.231	0.219	0.220	2.200	1,570,000
2022-10-21	0.235	0.239	0.230	0.236	2.360	3,515,000
2022-10-20	0.235	0.247	0.231	0.235	2.350	1,785,000
2022-10-19	0.243	0.250	0.241	0.248	2.480	585,000
2022-10-18	0.244	0.250	0.233	0.245	2.450	12,240,000
2022-10-17	0.220	0.249	0.220	0.243	2.430	4,660,000
2022-10-14	0.265	0.270	0.245	0.245	2.450	3,600,000
2022-10-13	0.270	0.270	0.240	0.255	2.550	2,985,000
2022-10-12	0.250	0.270	0.245	0.270	2.700	15,032,600
2022-10-11	0.260	0.270	0.255	0.260	2.600	13,555,000
2022-10-10	0.285	0.340	0.255	0.270	2.700	21,690,000
2022-10-07	0.290	0.290	0.270	0.285	2.850	4,960,000
2022-10-06	0.300	0.300	0.270	0.285	2.850	15,925,000
2022-10-05	0.375	0.380	0.290	0.300	3.000	39,800,000
2022-10-03	0.300	0.430	0.295	0.370	3.700	34,410,000
2022-09-30	0.255	0.330	0.214	0.300	3.000	105,795,000
2022-09-29	1.160	1.260	0.185	0.250	2.500	219,515,000
2022-09-28	1.110	1.180	1.080	1.170	11.700	28,800,000
2022-09-27	1.100	1.160	1.040	1.150	11.500	13,235,000
2022-09-26	1.130	1.160	1.060	1.130	11.300	3,105,000
2022-09-23	1.160	1.200	1.120	1.130	11.300	5,735,000
2022-09-22	1.060	1.160	1.060	1.160	11.600	6,865,000
2022-09-21	1.050	1.070	1.010	1.060	10.600	9,330,000
2022-09-20	1.100	1.110	1.030	1.050	10.500	7,825,000
2022-09-19	1.120	1.160	1.090	1.100	11.000	12,570,000
2022-09-16	1.050	1.150	1.050	1.110	11.100	20,740,000
2022-09-15	1.030	1.060	1.020	1.050	10.500	5,130,000
2022-09-14	1.030	1.060	1.020	1.040	10.400	6,905,000
2022-09-13	1.050	1.070	1.040	1.070	10.700	210,000
2022-09-09	1.100	1.100	1.080	1.080	10.800	280,000
2022-09-08	1.050	1.080	1.050	1.060	10.600	610,000
2022-09-07	1.050	1.080	1.040	1.050	10.500	2,525,000
2022-09-06	1.110	1.140	1.050	1.060	10.600	4,100,000
2022-09-05	1.080	1.110	1.040	1.060	10.600	9,235,000
2022-09-02	1.110	1.120	1.070	1.070	10.700	920,000
2022-09-01	1.140	1.140	1.080	1.080	10.800	17,035,000
2022-08-31	1.130	1.130	1.090	1.130	11.300	5,415,000
2022-08-30	1.170	1.170	1.090	1.160	11.600	715,000
2022-08-29	1.140	1.200	1.110	1.180	11.800	1,200,000

← NewerPage 17 of 21 · 1,234 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.