Unity Enterprise Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-03-02	0.285	0.300	0.285	0.295	2.950	160,000
2022-03-01	0.300	0.300	0.300	0.300	3.000	525,000
2022-02-28	0.300	0.300	0.300	0.300	3.000	85,000
2022-02-25	0.300	0.300	0.285	0.300	3.000	4,200,000
2022-02-24	0.285	0.290	0.285	0.285	2.850	110,000
2022-02-23	0.295	0.295	0.295	0.295	2.950	0
2022-02-22	0.300	0.310	0.285	0.300	3.000	2,365,000
2022-02-21	0.295	0.305	0.295	0.305	3.050	35,000
2022-02-18	0.320	0.320	0.300	0.305	3.050	2,060,000
2022-02-17	0.325	0.325	0.315	0.315	3.150	205,000
2022-02-16	0.320	0.330	0.320	0.325	3.250	100,000
2022-02-15	0.315	0.320	0.315	0.320	3.200	10,000
2022-02-14	0.315	0.315	0.315	0.315	3.150	65,000
2022-02-11	0.305	0.320	0.305	0.315	3.150	10,130,000
2022-02-10	0.300	0.330	0.275	0.320	3.200	1,640,000
2022-02-09	0.305	0.310	0.300	0.300	3.000	225,000
2022-02-08	0.305	0.315	0.300	0.305	3.050	1,150,000
2022-02-07	0.305	0.310	0.305	0.305	3.050	250,000
2022-02-04	0.305	0.305	0.300	0.305	3.050	410,000
2022-01-31	0.310	0.315	0.310	0.315	3.150	45,000
2022-01-28	0.315	0.315	0.310	0.310	3.100	295,000
2022-01-27	0.315	0.325	0.310	0.315	3.150	5,765,000
2022-01-26	0.320	0.330	0.315	0.330	3.300	635,000
2022-01-25	0.315	0.325	0.310	0.320	3.200	440,000
2022-01-24	0.320	0.335	0.310	0.325	3.250	485,000
2022-01-21	0.330	0.330	0.320	0.320	3.200	5,675,000
2022-01-20	0.330	0.340	0.320	0.330	3.300	535,000
2022-01-19	0.325	0.340	0.325	0.330	3.300	13,945,000
2022-01-18	0.330	0.330	0.330	0.330	3.300	0
2022-01-17	0.335	0.335	0.320	0.330	3.300	365,000
2022-01-14	0.335	0.340	0.330	0.335	3.350	265,000
2022-01-13	0.325	0.350	0.325	0.335	3.350	975,000
2022-01-12	0.330	0.345	0.330	0.340	3.400	855,000
2022-01-11	0.345	0.345	0.330	0.340	3.400	310,000
2022-01-10	0.340	0.355	0.340	0.350	3.500	450,000
2022-01-07	0.345	0.345	0.345	0.345	3.450	35,000
2022-01-06	0.335	0.350	0.330	0.345	3.450	745,000
2022-01-05	0.360	0.365	0.335	0.335	3.350	835,000
2022-01-04	0.365	0.365	0.350	0.355	3.550	300,000
2022-01-03	0.360	0.365	0.340	0.360	3.600	265,000
2021-12-31	0.365	0.370	0.360	0.370	3.700	60,000
2021-12-30	0.360	0.365	0.355	0.365	3.650	20,000
2021-12-29	0.365	0.390	0.355	0.360	3.600	10,390,000
2021-12-28	0.380	0.380	0.355	0.370	3.700	640,000
2021-12-24	0.390	0.390	0.390	0.390	3.900	5,000
2021-12-23	0.355	0.390	0.355	0.380	3.800	1,225,000
2021-12-22	0.355	0.365	0.355	0.365	3.650	250,000
2021-12-21	0.345	0.360	0.340	0.355	3.550	485,000
2021-12-20	0.370	0.370	0.350	0.355	3.550	505,000
2021-12-17	0.370	0.375	0.360	0.370	3.700	470,000
2021-12-16	0.380	0.380	0.370	0.375	3.750	360,000
2021-12-15	0.375	0.380	0.370	0.380	3.800	380,000
2021-12-14	0.375	0.385	0.370	0.380	3.800	225,000
2021-12-13	0.375	0.380	0.370	0.375	3.750	4,785,000
2021-12-10	0.365	0.375	0.355	0.370	3.700	7,400,000
2021-12-09	0.370	0.380	0.355	0.375	3.750	14,815,000
2021-12-08	0.360	0.380	0.360	0.380	3.800	180,000
2021-12-07	0.370	0.385	0.360	0.360	3.600	925,000
2021-12-06	0.370	0.370	0.370	0.370	3.700	10,000
2021-12-03	0.370	0.390	0.360	0.385	3.850	665,000

← NewerPage 20 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.