Unitas Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-08	0.024	0.024	0.023	0.023	0.023	250,000
2024-11-07	0.024	0.025	0.024	0.025	0.025	350,000
2024-11-06	0.024	0.024	0.024	0.024	0.024	1,350,000
2024-11-05	0.024	0.024	0.024	0.024	0.024	360,000
2024-11-04	0.027	0.027	0.027	0.027	0.027	0
2024-11-01	0.027	0.027	0.027	0.027	0.027	0
2024-10-31	0.026	0.028	0.025	0.027	0.027	60,000
2024-10-30	0.026	0.026	0.026	0.026	0.026	60,000
2024-10-29	0.025	0.026	0.025	0.026	0.026	580,000
2024-10-28	0.028	0.028	0.025	0.025	0.025	1,400,000
2024-10-25	0.028	0.029	0.028	0.028	0.028	2,050,000
2024-10-24	0.028	0.028	0.028	0.028	0.028	0
2024-10-23	0.030	0.030	0.025	0.028	0.028	480,000
2024-10-22	0.027	0.028	0.025	0.028	0.028	740,000
2024-10-21	0.034	0.034	0.025	0.028	0.028	3,550,000
2024-10-18	0.029	0.033	0.029	0.032	0.032	870,000
2024-10-17	0.023	0.040	0.023	0.029	0.029	22,100,000
2024-10-16	0.022	0.041	0.020	0.020	0.020	13,460,000
2024-10-15	0.021	0.023	0.020	0.023	0.023	430,000
2024-10-14	0.021	0.021	0.019	0.021	0.021	1,750,000
2024-10-10	0.020	0.020	0.020	0.020	0.020	0
2024-10-09	0.020	0.021	0.018	0.020	0.020	340,000
2024-10-08	0.021	0.021	0.019	0.019	0.019	1,180,000
2024-10-07	0.020	0.023	0.020	0.023	0.023	430,000
2024-10-04	0.020	0.021	0.019	0.020	0.020	3,570,000
2024-10-03	0.019	0.019	0.019	0.019	0.019	0
2024-10-02	0.019	0.020	0.019	0.019	0.019	1,760,000
2024-09-30	0.017	0.017	0.016	0.017	0.017	830,000
2024-09-27	0.020	0.020	0.016	0.016	0.016	750,000
2024-09-26	0.019	0.019	0.018	0.018	0.018	5,160,000
2024-09-25	0.018	0.018	0.018	0.018	0.018	0
2024-09-24	0.018	0.018	0.018	0.018	0.018	0
2024-09-23	0.018	0.018	0.018	0.018	0.018	0
2024-09-20	0.018	0.018	0.018	0.018	0.018	0
2024-09-19	0.017	0.017	0.017	0.017	0.017	0
2024-09-17	0.017	0.017	0.017	0.017	0.017	0
2024-09-16	0.017	0.017	0.017	0.017	0.017	0
2024-09-13	0.017	0.017	0.017	0.017	0.017	0
2024-09-12	0.019	0.020	0.017	0.017	0.017	1,860,000
2024-09-11	0.017	0.017	0.017	0.017	0.017	0
2024-09-10	0.017	0.017	0.017	0.017	0.017	0
2024-09-09	0.017	0.017	0.017	0.017	0.017	0
2024-09-05	0.017	0.017	0.017	0.017	0.017	0
2024-09-04	0.017	0.017	0.017	0.017	0.017	0
2024-09-03	0.018	0.018	0.018	0.018	0.018	0
2024-09-02	0.018	0.018	0.018	0.018	0.018	0
2024-08-30	0.019	0.019	0.016	0.018	0.018	2,880,000
2024-08-29	0.017	0.017	0.017	0.017	0.017	0
2024-08-28	0.018	0.018	0.016	0.017	0.017	620,000
2024-08-27	0.018	0.018	0.018	0.018	0.018	0
2024-08-26	0.018	0.018	0.018	0.018	0.018	510,000
2024-08-23	0.018	0.018	0.018	0.018	0.018	0
2024-08-22	0.018	0.018	0.018	0.018	0.018	0
2024-08-21	0.018	0.018	0.018	0.018	0.018	0
2024-08-20	0.018	0.018	0.018	0.018	0.018	0
2024-08-19	0.018	0.018	0.018	0.018	0.018	0
2024-08-16	0.018	0.018	0.018	0.018	0.018	0
2024-08-15	0.019	0.019	0.018	0.018	0.018	320,000
2024-08-14	0.018	0.018	0.018	0.018	0.018	0
2024-08-13	0.018	0.018	0.018	0.018	0.018	0

← NewerPage 9 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.