Unity Enterprise Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-01	0.930	0.950	0.870	0.910	9.100	75,220,000
2022-05-31	0.930	0.930	0.830	0.930	9.300	44,650,000
2022-05-30	1.030	1.040	0.910	0.950	9.500	27,990,000
2022-05-27	0.980	1.070	0.960	1.050	10.500	14,195,000
2022-05-26	0.900	1.000	0.900	0.990	9.900	17,890,000
2022-05-25	0.890	0.910	0.870	0.900	9.000	5,210,000
2022-05-24	0.920	0.930	0.880	0.890	8.900	21,210,000
2022-05-23	0.890	0.920	0.860	0.910	9.100	15,875,000
2022-05-20	0.880	0.910	0.830	0.880	8.800	11,020,000
2022-05-19	0.930	0.950	0.860	0.900	9.000	12,470,000
2022-05-18	0.950	0.970	0.900	0.930	9.300	2,540,000
2022-05-17	1.000	1.010	0.930	0.950	9.500	1,865,000
2022-05-16	0.940	0.990	0.900	0.980	9.800	3,215,000
2022-05-13	0.820	0.940	0.820	0.940	9.400	10,000,000
2022-05-12	0.900	0.920	0.840	0.840	8.400	3,130,000
2022-05-11	0.890	0.920	0.890	0.900	9.000	2,345,000
2022-05-10	0.820	0.940	0.790	0.890	8.900	8,595,000
2022-05-06	0.820	0.950	0.820	0.860	8.600	4,224,400
2022-05-05	0.760	0.870	0.740	0.860	8.600	7,070,000
2022-05-04	0.730	0.780	0.660	0.740	7.400	9,990,000
2022-05-03	0.670	0.730	0.660	0.720	7.200	4,700,000
2022-04-29	0.620	0.700	0.620	0.670	6.700	7,575,000
2022-04-28	0.590	0.650	0.590	0.620	6.200	3,990,000
2022-04-27	0.580	0.670	0.530	0.590	5.900	6,070,000
2022-04-26	0.710	0.710	0.520	0.590	5.900	11,020,000
2022-04-25	0.700	0.750	0.660	0.710	7.100	8,450,000
2022-04-22	0.530	0.720	0.530	0.720	7.200	28,395,000
2022-04-21	0.530	0.550	0.520	0.540	5.400	7,060,000
2022-04-20	0.520	0.570	0.495	0.520	5.200	17,075,000
2022-04-19	0.480	0.520	0.480	0.520	5.200	20,125,000
2022-04-14	0.475	0.500	0.465	0.485	4.850	48,705,000
2022-04-13	0.420	0.480	0.410	0.470	4.700	61,775,000
2022-04-12	0.405	0.415	0.385	0.415	4.150	1,105,000
2022-04-11	0.400	0.415	0.400	0.415	4.150	40,000
2022-04-08	0.420	0.425	0.400	0.400	4.000	875,000
2022-04-07	0.430	0.430	0.410	0.420	4.200	905,000
2022-04-06	0.390	0.435	0.390	0.435	4.350	3,430,000
2022-04-04	0.350	0.395	0.340	0.390	3.900	4,815,000
2022-04-01	0.360	0.360	0.335	0.355	3.550	275,000
2022-03-31	0.365	0.375	0.360	0.365	3.650	1,860,000
2022-03-30	0.330	0.345	0.325	0.335	3.350	20,155,000
2022-03-29	0.335	0.355	0.335	0.350	3.500	185,000
2022-03-28	0.345	0.345	0.325	0.340	3.400	370,000
2022-03-25	0.325	0.345	0.325	0.345	3.450	65,000
2022-03-24	0.360	0.370	0.360	0.360	3.600	20,000
2022-03-23	0.345	0.370	0.345	0.360	3.600	75,000
2022-03-22	0.345	0.345	0.345	0.345	3.450	10,000
2022-03-21	0.360	0.360	0.345	0.345	3.450	195,000
2022-03-18	0.360	0.360	0.335	0.335	3.350	7,615,000
2022-03-17	0.315	0.370	0.315	0.350	3.500	1,670,000
2022-03-16	0.285	0.340	0.285	0.315	3.150	6,795,000
2022-03-15	0.275	0.305	0.275	0.295	2.950	1,760,000
2022-03-14	0.300	0.300	0.285	0.295	2.950	1,115,000
2022-03-11	0.300	0.310	0.295	0.310	3.100	20,525,000
2022-03-10	0.295	0.320	0.295	0.310	3.100	22,690,000
2022-03-09	0.295	0.295	0.295	0.295	2.950	15,000
2022-03-08	0.290	0.310	0.290	0.300	3.000	190,000
2022-03-07	0.295	0.310	0.285	0.295	2.950	685,000
2022-03-04	0.295	0.310	0.295	0.310	3.100	40,000
2022-03-03	0.295	0.310	0.295	0.310	3.100	190,000

← NewerPage 19 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.