Unity Enterprise Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-05	0.053	0.054	0.048	0.048	0.480	2,310,000
2025-08-04	0.047	0.060	0.047	0.053	0.530	16,440,000
2025-08-01	0.046	0.046	0.045	0.045	0.450	60,000
2025-07-31	0.045	0.045	0.042	0.042	0.420	280,000
2025-07-30	0.045	0.045	0.045	0.045	0.450	215,000
2025-07-29	0.045	0.045	0.045	0.045	0.450	500,000
2025-07-28	0.045	0.047	0.042	0.046	0.460	145,000
2025-07-25	0.044	0.045	0.044	0.045	0.450	550,000
2025-07-24	0.043	0.044	0.043	0.044	0.440	1,985,000
2025-07-23	0.044	0.044	0.044	0.044	0.440	685,000
2025-07-22	0.043	0.044	0.043	0.044	0.440	295,000
2025-07-21	0.045	0.045	0.042	0.045	0.450	1,055,000
2025-07-18	0.045	0.045	0.041	0.044	0.440	4,280,000
2025-07-17	0.046	0.047	0.045	0.045	0.450	1,770,000
2025-07-16	0.050	0.050	0.044	0.045	0.450	685,000
2025-07-15	0.045	0.048	0.045	0.048	0.480	135,000
2025-07-14	0.049	0.049	0.048	0.048	0.480	425,000
2025-07-11	0.047	0.049	0.046	0.048	0.480	955,000
2025-07-10	0.046	0.047	0.046	0.047	0.470	1,735,000
2025-07-09	0.051	0.051	0.046	0.046	0.460	95,000
2025-07-08	0.053	0.053	0.046	0.047	0.470	5,655,000
2025-07-07	0.050	0.050	0.047	0.049	0.490	1,855,000
2025-07-04	0.049	0.053	0.045	0.052	0.520	445,000
2025-07-03	0.045	0.053	0.045	0.046	0.460	1,225,000
2025-07-02	0.051	0.051	0.046	0.047	0.470	1,135,000
2025-06-30	0.050	0.051	0.050	0.051	0.510	440,000
2025-06-27	0.047	0.060	0.046	0.049	0.490	6,560,000
2025-06-26	0.045	0.048	0.044	0.047	0.470	2,640,000
2025-06-25	0.042	0.047	0.041	0.045	0.450	2,350,000
2025-06-24	0.042	0.043	0.040	0.042	0.420	2,150,000
2025-06-23	0.041	0.041	0.040	0.040	0.400	205,000
2025-06-20	0.042	0.042	0.040	0.040	0.400	175,000
2025-06-19	0.047	0.047	0.045	0.045	0.450	5,000
2025-06-18	0.044	0.047	0.042	0.043	0.430	3,525,000
2025-06-17	0.043	0.044	0.043	0.044	0.440	70,000
2025-06-16	0.042	0.045	0.042	0.044	0.440	540,000
2025-06-13	0.046	0.046	0.041	0.041	0.410	1,360,000
2025-06-12	0.040	0.049	0.040	0.045	0.450	3,405,000
2025-06-11	0.041	0.042	0.041	0.042	0.420	470,000
2025-06-10	0.042	0.043	0.041	0.041	0.410	1,250,000
2025-06-09	0.041	0.043	0.041	0.043	0.430	230,000
2025-06-06	0.043	0.043	0.042	0.042	0.420	450,000
2025-06-05	0.042	0.043	0.042	0.043	0.430	985,000
2025-06-04	0.045	0.045	0.043	0.044	0.440	170,000
2025-06-03	0.044	0.046	0.043	0.045	0.450	610,000
2025-06-02	0.045	0.046	0.043	0.045	0.450	1,165,000
2025-05-30	0.043	0.049	0.042	0.049	0.490	1,260,000
2025-05-29	0.042	0.044	0.042	0.044	0.440	265,000
2025-05-28	0.044	0.046	0.041	0.044	0.440	1,460,000
2025-05-27	0.053	0.053	0.043	0.044	0.440	4,285,000
2025-05-26	0.045	0.049	0.041	0.049	0.490	3,585,000
2025-05-23	0.043	0.043	0.042	0.043	0.430	645,000
2025-05-22	0.045	0.045	0.042	0.043	0.430	1,190,000
2025-05-21	0.050	0.052	0.045	0.045	0.450	2,330,000
2025-05-20	0.046	0.048	0.042	0.048	0.480	3,795,000
2025-05-19	0.044	0.049	0.044	0.049	0.490	2,665,000
2025-05-16	0.040	0.043	0.040	0.043	0.430	455,000
2025-05-15	0.042	0.048	0.041	0.042	0.420	1,630,000
2025-05-14	0.043	0.043	0.041	0.042	0.420	1,765,000
2025-05-13	0.042	0.045	0.041	0.043	0.430	2,175,000

← NewerPage 6 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.