Unitas Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-16	0.018	0.018	0.018	0.018	0.018	0
2024-05-14	0.019	0.019	0.018	0.018	0.018	1,420,000
2024-05-13	0.015	0.015	0.015	0.015	0.015	180,000
2024-05-10	0.017	0.017	0.017	0.017	0.017	330,000
2024-05-09	0.015	0.017	0.015	0.017	0.017	200,000
2024-05-08	0.015	0.015	0.015	0.015	0.015	0
2024-05-07	0.015	0.015	0.015	0.015	0.015	120,000
2024-05-06	0.015	0.015	0.015	0.015	0.015	200,210
2024-05-03	0.015	0.015	0.015	0.015	0.015	0
2024-05-02	0.016	0.016	0.016	0.016	0.016	0
2024-04-30	0.016	0.016	0.016	0.016	0.016	210,000
2024-04-29	0.016	0.016	0.016	0.016	0.016	300,000
2024-04-26	0.017	0.017	0.017	0.017	0.017	110,000
2024-04-25	0.016	0.016	0.016	0.016	0.016	0
2024-04-24	0.016	0.016	0.016	0.016	0.016	970,000
2024-04-23	0.019	0.019	0.019	0.019	0.019	0
2024-04-22	0.017	0.019	0.017	0.019	0.019	1,060,000
2024-04-19	0.015	0.017	0.015	0.017	0.017	780,000
2024-04-18	0.016	0.016	0.016	0.016	0.016	0
2024-04-17	0.016	0.016	0.016	0.016	0.016	470,000
2024-04-16	0.014	0.016	0.014	0.016	0.016	270,000
2024-04-15	0.014	0.014	0.013	0.014	0.014	1,920,000
2024-04-12	0.015	0.015	0.014	0.014	0.014	900,000
2024-04-11	0.017	0.017	0.015	0.016	0.016	1,760,000
2024-04-10	0.019	0.019	0.016	0.017	0.017	1,770,000
2024-04-09	0.019	0.019	0.019	0.019	0.019	0
2024-04-08	0.019	0.019	0.017	0.018	0.018	2,930,000
2024-04-05	0.018	0.019	0.018	0.019	0.019	290,000
2024-04-03	0.017	0.017	0.015	0.017	0.017	5,280,000
2024-04-02	0.018	0.018	0.018	0.018	0.018	0
2024-03-28	0.019	0.019	0.018	0.018	0.018	850,000
2024-03-27	0.021	0.021	0.019	0.019	0.019	1,460,000
2024-03-26	0.019	0.023	0.017	0.023	0.023	10,010,000
2024-03-25	0.021	0.021	0.019	0.021	0.021	1,380,000
2024-03-22	0.023	0.023	0.020	0.022	0.022	3,610,000
2024-03-21	0.026	0.027	0.023	0.023	0.023	3,270,000
2024-03-20	0.031	0.031	0.027	0.029	0.029	510,000
2024-03-19	0.028	0.030	0.027	0.030	0.030	550,000
2024-03-18	0.026	0.030	0.022	0.030	0.030	750,000
2024-03-15	0.039	0.039	0.026	0.026	0.026	8,540,000
2024-03-14	0.039	0.043	0.039	0.041	0.041	150,000
2024-03-13	0.042	0.042	0.042	0.042	0.042	10,000
2024-03-12	0.039	0.044	0.035	0.040	0.040	730,000
2024-03-11	0.041	0.041	0.041	0.041	0.041	30,000
2024-03-08	0.040	0.047	0.040	0.047	0.047	220,000
2024-03-07	0.041	0.041	0.040	0.040	0.040	20,000
2024-03-06	0.044	0.044	0.038	0.042	0.042	380,000
2024-03-05	0.049	0.049	0.049	0.049	0.049	0
2024-03-04	0.050	0.050	0.050	0.050	0.050	0
2024-03-01	0.048	0.057	0.048	0.055	0.055	30,000
2024-02-29	0.042	0.042	0.040	0.040	0.040	40,000
2024-02-28	0.043	0.044	0.043	0.044	0.044	50,000
2024-02-27	0.048	0.048	0.048	0.048	0.048	10,000
2024-02-26	0.044	0.046	0.044	0.044	0.044	30,000
2024-02-23	0.048	0.048	0.048	0.048	0.048	10,000
2024-02-22	0.048	0.048	0.048	0.048	0.048	0
2024-02-21	0.049	0.049	0.049	0.049	0.049	0
2024-02-20	0.046	0.049	0.043	0.049	0.049	110,000
2024-02-19	0.043	0.043	0.043	0.043	0.043	0
2024-02-16	0.046	0.048	0.046	0.048	0.048	40,000

← NewerPage 11 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.