Unity Enterprise Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-26	1.210	1.230	1.180	1.200	12.000	1,020,000
2022-08-25	1.170	1.220	1.170	1.210	12.100	540,000
2022-08-24	1.250	1.250	1.160	1.180	11.800	775,000
2022-08-23	1.220	1.270	1.220	1.250	12.500	1,390,000
2022-08-22	1.170	1.220	1.150	1.210	12.100	1,305,000
2022-08-19	1.100	1.160	1.100	1.160	11.600	4,010,000
2022-08-18	1.150	1.160	1.100	1.100	11.000	3,465,000
2022-08-17	1.060	1.130	1.050	1.130	11.300	11,880,000
2022-08-16	1.040	1.050	1.020	1.050	10.500	17,035,000
2022-08-15	1.020	1.060	1.020	1.030	10.300	3,545,000
2022-08-12	1.030	1.090	1.020	1.020	10.200	3,045,000
2022-08-11	1.030	1.050	1.030	1.030	10.300	1,065,000
2022-08-10	1.020	1.050	1.010	1.030	10.300	2,925,000
2022-08-09	0.980	1.050	0.980	1.050	10.500	4,730,000
2022-08-08	0.990	1.050	0.980	1.000	10.000	4,335,000
2022-08-05	1.000	1.070	1.000	1.000	10.000	960,000
2022-08-04	0.940	1.050	0.940	1.050	10.500	4,330,000
2022-08-03	0.900	0.950	0.900	0.940	9.400	1,675,000
2022-08-02	0.890	0.930	0.870	0.930	9.300	385,000
2022-08-01	0.930	0.960	0.920	0.940	9.400	2,030,000
2022-07-29	0.900	0.950	0.880	0.930	9.300	30,390,000
2022-07-28	0.900	0.910	0.890	0.900	9.000	9,700,000
2022-07-27	0.900	0.900	0.850	0.900	9.000	335,000
2022-07-26	0.900	0.950	0.870	0.900	9.000	555,000
2022-07-25	0.930	0.930	0.900	0.900	9.000	985,000
2022-07-22	0.880	0.930	0.880	0.930	9.300	14,000,000
2022-07-21	0.890	0.910	0.860	0.900	9.000	485,000
2022-07-20	0.900	0.930	0.890	0.890	8.900	9,765,000
2022-07-19	0.930	0.930	0.880	0.900	9.000	3,945,000
2022-07-18	0.920	0.950	0.910	0.920	9.200	4,695,000
2022-07-15	0.920	0.950	0.910	0.920	9.200	5,930,000
2022-07-14	0.930	0.960	0.930	0.930	9.300	145,000
2022-07-13	0.930	0.950	0.920	0.930	9.300	6,480,000
2022-07-12	0.940	0.960	0.930	0.930	9.300	15,995,000
2022-07-11	0.950	0.980	0.930	0.950	9.500	260,000
2022-07-08	0.960	0.970	0.940	0.960	9.600	3,355,000
2022-07-07	0.970	0.990	0.950	0.960	9.600	2,195,000
2022-07-06	0.950	0.980	0.930	0.980	9.800	1,510,000
2022-07-05	0.950	0.980	0.940	0.960	9.600	280,000
2022-07-04	0.940	0.990	0.910	0.950	9.500	1,955,000
2022-06-30	0.990	0.990	0.940	0.950	9.500	39,290,000
2022-06-29	1.000	1.030	0.960	0.980	9.800	15,910,000
2022-06-28	1.020	1.050	0.980	1.000	10.000	5,360,000
2022-06-27	1.010	1.040	1.000	1.020	10.200	84,825,000
2022-06-24	0.970	1.060	0.970	1.040	10.400	3,570,000
2022-06-23	0.950	0.990	0.930	0.950	9.500	8,525,000
2022-06-22	0.950	1.000	0.940	0.970	9.700	1,860,000
2022-06-21	1.080	1.080	0.950	0.970	9.700	9,895,000
2022-06-20	1.110	1.110	1.050	1.070	10.700	3,175,000
2022-06-17	1.100	1.180	1.050	1.110	11.100	28,605,000
2022-06-16	1.110	1.170	1.070	1.170	11.700	18,985,000
2022-06-15	0.950	1.110	0.930	1.100	11.000	47,155,000
2022-06-14	0.990	1.020	0.970	0.980	9.800	35,185,000
2022-06-13	0.970	1.050	0.950	1.000	10.000	24,905,000
2022-06-10	1.020	1.020	0.930	0.970	9.700	19,505,000
2022-06-09	0.940	1.170	0.940	1.020	10.200	24,220,000
2022-06-08	0.910	0.960	0.890	0.930	9.300	47,075,000
2022-06-07	0.920	0.950	0.890	0.910	9.100	27,575,000
2022-06-06	0.880	0.930	0.810	0.920	9.200	23,200,000
2022-06-02	0.900	0.920	0.890	0.920	9.200	53,205,000

← NewerPage 18 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.