Unitas Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-29	0.021	0.021	0.021	0.021	0.021	50,000
2026-04-28	0.023	0.023	0.023	0.023	0.023	0
2026-04-27	0.021	0.023	0.021	0.023	0.023	220,000
2026-04-24	0.021	0.023	0.021	0.022	0.022	70,000
2026-04-23	0.023	0.023	0.023	0.023	0.023	0
2026-04-22	0.023	0.023	0.023	0.023	0.023	30,000
2026-04-21	0.021	0.021	0.021	0.021	0.021	0
2026-04-20	0.021	0.021	0.021	0.021	0.021	40,000
2026-04-17	0.021	0.023	0.021	0.023	0.023	250,000
2026-04-16	0.022	0.022	0.022	0.022	0.022	1,130,000
2026-04-15	0.021	0.035	0.021	0.023	0.023	12,020,000
2026-04-14	0.019	0.022	0.019	0.020	0.020	1,260,000
2026-04-13	0.019	0.022	0.019	0.020	0.020	1,260,000
2026-04-10	0.019	0.019	0.019	0.019	0.019	0
2026-04-09	0.018	0.019	0.018	0.019	0.019	20,000
2026-04-08	0.018	0.018	0.018	0.018	0.018	10,000
2026-04-02	0.018	0.018	0.017	0.018	0.018	2,210,000
2026-04-01	0.019	0.019	0.019	0.019	0.019	0
2026-03-31	0.019	0.019	0.019	0.019	0.019	0
2026-03-30	0.019	0.019	0.019	0.019	0.019	0
2026-03-27	0.019	0.019	0.019	0.019	0.019	0
2026-03-26	0.019	0.019	0.019	0.019	0.019	0
2026-03-25	0.019	0.019	0.019	0.019	0.019	0
2026-03-24	0.019	0.019	0.019	0.019	0.019	0
2026-03-23	0.019	0.019	0.019	0.019	0.019	250,000
2026-03-20	0.020	0.020	0.020	0.020	0.020	0
2026-03-19	0.020	0.020	0.020	0.020	0.020	20,000
2026-03-18	0.020	0.020	0.020	0.020	0.020	600,000
2026-03-17	0.019	0.019	0.019	0.019	0.019	640,000
2026-03-16	0.021	0.021	0.021	0.021	0.021	0
2026-03-13	0.021	0.021	0.021	0.021	0.021	60,000
2026-03-12	0.021	0.021	0.021	0.021	0.021	60,000
2026-03-11	0.020	0.020	0.020	0.020	0.020	1,000,000
2026-03-10	0.020	0.020	0.020	0.020	0.020	770,000
2026-03-09	0.020	0.022	0.020	0.022	0.022	750,000
2026-03-06	0.021	0.021	0.021	0.021	0.021	90,000
2026-03-05	0.021	0.021	0.020	0.020	0.020	790,000
2026-03-04	0.024	0.024	0.021	0.022	0.022	4,220,000
2026-03-03	0.020	0.027	0.020	0.022	0.022	7,940,000
2026-03-02	0.019	0.019	0.019	0.019	0.019	100,000
2026-02-27	0.020	0.020	0.019	0.019	0.019	220,000
2026-02-26	0.020	0.020	0.019	0.020	0.020	40,000
2026-02-25	0.020	0.020	0.020	0.020	0.020	100,000
2026-02-24	0.020	0.020	0.020	0.020	0.020	500,000
2026-02-23	0.020	0.020	0.020	0.020	0.020	500,000
2026-02-20	0.020	0.020	0.020	0.020	0.020	200,000
2026-02-16	0.020	0.020	0.020	0.020	0.020	0
2026-02-13	0.020	0.020	0.020	0.020	0.020	370,000
2026-02-12	0.021	0.021	0.020	0.021	0.021	500,000
2026-02-11	0.022	0.022	0.022	0.022	0.022	0
2026-02-10	0.022	0.022	0.022	0.022	0.022	0
2026-02-09	0.023	0.023	0.022	0.022	0.022	220,000
2026-02-06	0.030	0.030	0.022	0.023	0.023	4,450,000
2026-02-05	0.021	0.036	0.021	0.028	0.028	9,540,000
2026-02-04	0.020	0.020	0.020	0.020	0.020	0
2026-02-03	0.020	0.020	0.020	0.020	0.020	0
2026-02-02	0.020	0.020	0.020	0.020	0.020	160,000
2026-01-30	0.019	0.019	0.019	0.019	0.019	0
2026-01-29	0.019	0.019	0.019	0.019	0.019	0
2026-01-28	0.019	0.019	0.019	0.019	0.019	0

← NewerPage 3 of 21 · 1,229 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.