HKSE - Delayed Quote HKD

Unity Group Holdings International Limited (1539.HK)

0.380 0.000 (0.00%)
At close: 3:57 PM GMT+8
Currency in HKD
Download
Date Open High Low Close
Adj Close
Volume
Apr 26, 2024 0.380 0.380 0.355 0.380 0.380 698,000
Apr 25, 2024 0.385 0.385 0.375 0.380 0.380 574,000
Apr 24, 2024 0.390 0.390 0.375 0.380 0.380 894,000
Apr 23, 2024 0.395 0.395 0.385 0.390 0.390 1,194,000
Apr 22, 2024 0.400 0.405 0.380 0.395 0.395 783,000
Apr 19, 2024 0.395 0.420 0.395 0.400 0.400 452,000
Apr 18, 2024 0.395 0.410 0.390 0.395 0.395 498,000
Apr 17, 2024 0.410 0.410 0.390 0.390 0.390 484,000
Apr 16, 2024 0.410 0.420 0.390 0.405 0.405 322,000
Apr 15, 2024 0.410 0.415 0.385 0.400 0.400 958,000
Apr 12, 2024 0.415 0.425 0.390 0.410 0.410 680,000
Apr 11, 2024 0.450 0.455 0.415 0.415 0.415 1,314,000
Apr 10, 2024 0.390 0.455 0.340 0.450 0.450 6,184,000
Apr 9, 2024 0.395 0.400 0.380 0.385 0.385 504,000
Apr 8, 2024 0.420 0.435 0.370 0.395 0.395 3,606,000
Apr 5, 2024 0.440 0.445 0.420 0.420 0.420 1,672,000
Apr 3, 2024 0.445 0.450 0.435 0.445 0.445 1,024,000
Apr 2, 2024 0.450 0.455 0.440 0.445 0.445 1,538,000
Mar 28, 2024 0.460 0.460 0.445 0.450 0.450 1,044,000
Mar 27, 2024 0.450 0.460 0.450 0.460 0.460 1,904,000
Mar 26, 2024 0.455 0.455 0.445 0.455 0.455 1,498,000
Mar 25, 2024 0.460 0.460 0.445 0.455 0.455 1,130,000
Mar 22, 2024 0.455 0.460 0.450 0.460 0.460 2,530,000
Mar 21, 2024 0.455 0.460 0.440 0.455 0.455 2,984,000
Mar 20, 2024 0.465 0.470 0.450 0.460 0.460 4,128,000
Mar 19, 2024 0.475 0.485 0.460 0.470 0.470 936,000
Mar 18, 2024 0.455 0.490 0.455 0.485 0.485 1,110,000
Mar 15, 2024 0.445 0.455 0.445 0.455 0.455 4,936,000
Mar 14, 2024 0.440 0.450 0.440 0.450 0.450 238,000
Mar 13, 2024 0.455 0.455 0.445 0.450 0.450 532,000
Mar 12, 2024 0.455 0.460 0.445 0.450 0.450 940,000
Mar 11, 2024 0.470 0.470 0.450 0.450 0.450 1,140,000
Mar 8, 2024 0.470 0.470 0.460 0.460 0.460 554,000
Mar 7, 2024 0.480 0.480 0.465 0.465 0.465 346,000
Mar 6, 2024 0.470 0.500 0.470 0.470 0.470 512,000
Mar 5, 2024 0.470 0.470 0.460 0.465 0.465 378,000
Mar 4, 2024 0.470 0.475 0.465 0.470 0.470 734,000
Mar 1, 2024 0.480 0.485 0.470 0.470 0.470 768,000
Feb 29, 2024 0.475 0.480 0.470 0.475 0.475 554,000
Feb 28, 2024 0.475 0.480 0.470 0.470 0.470 852,000
Feb 27, 2024 0.485 0.485 0.480 0.480 0.480 1,192,000
Feb 26, 2024 0.490 0.495 0.490 0.490 0.490 418,000
Feb 23, 2024 0.500 0.500 0.480 0.490 0.490 394,000
Feb 22, 2024 0.510 0.510 0.490 0.490 0.490 548,000
Feb 21, 2024 0.500 0.510 0.485 0.500 0.500 762,000
Feb 20, 2024 0.495 0.510 0.490 0.500 0.500 530,000
Feb 19, 2024 0.520 0.520 0.490 0.500 0.500 120,000
Feb 16, 2024 0.490 0.540 0.490 0.510 0.510 1,666,000
Feb 15, 2024 0.465 0.475 0.450 0.475 0.475 400,000
Feb 14, 2024 0.495 0.495 0.480 0.480 0.480 354,000
Feb 9, 2024 0.495 0.495 0.495 0.495 0.495 -
Feb 8, 2024 0.455 0.480 0.455 0.475 0.475 1,060,000
Feb 7, 2024 0.475 0.485 0.455 0.470 0.470 1,146,000
Feb 6, 2024 0.480 0.490 0.470 0.490 0.490 910,000
Feb 5, 2024 0.475 0.480 0.465 0.475 0.475 708,000
Feb 2, 2024 0.495 0.495 0.480 0.485 0.485 768,000
Feb 1, 2024 0.490 0.500 0.475 0.495 0.495 2,206,000
Jan 31, 2024 0.500 0.510 0.465 0.495 0.495 1,802,000
Jan 30, 2024 0.495 0.520 0.490 0.495 0.495 1,180,000
Jan 29, 2024 0.510 0.520 0.495 0.495 0.495 1,826,000
Jan 26, 2024 0.520 0.530 0.500 0.520 0.520 1,808,000
Jan 25, 2024 0.520 0.530 0.510 0.520 0.520 1,114,000
Jan 24, 2024 0.520 0.530 0.510 0.530 0.530 1,356,000
Jan 23, 2024 0.530 0.530 0.510 0.520 0.520 1,592,000
Jan 22, 2024 0.540 0.550 0.510 0.520 0.520 1,522,000
Jan 19, 2024 0.470 0.540 0.465 0.540 0.540 3,280,000
Jan 18, 2024 0.460 0.470 0.450 0.470 0.470 2,120,000
Jan 17, 2024 0.470 0.480 0.450 0.470 0.470 972,000
Jan 16, 2024 0.485 0.490 0.450 0.470 0.470 2,416,000
Jan 15, 2024 0.500 0.500 0.500 0.500 0.500 -
Jan 12, 2024 0.495 0.500 0.490 0.500 0.500 2,074,000
Jan 11, 2024 0.490 0.500 0.480 0.495 0.495 2,072,000
Jan 10, 2024 0.500 0.510 0.475 0.490 0.490 2,138,000
Jan 9, 2024 0.520 0.550 0.495 0.495 0.495 4,838,000
Jan 8, 2024 0.530 0.530 0.520 0.530 0.530 2,190,000
Jan 5, 2024 0.530 0.530 0.520 0.530 0.530 1,930,000
Jan 4, 2024 0.530 0.540 0.520 0.530 0.530 1,468,000
Jan 3, 2024 0.530 0.530 0.520 0.530 0.530 856,000
Jan 2, 2024 0.540 0.540 0.520 0.540 0.540 2,662,000
Dec 29, 2023 0.530 0.540 0.520 0.540 0.540 1,714,000
Dec 28, 2023 0.540 0.550 0.520 0.540 0.540 2,612,000
Dec 27, 2023 0.550 0.550 0.540 0.540 0.540 1,382,000
Dec 22, 2023 0.560 0.570 0.530 0.540 0.540 2,926,000
Dec 21, 2023 0.530 0.570 0.520 0.550 0.550 1,052,000
Dec 20, 2023 0.540 0.560 0.540 0.540 0.540 1,678,000
Dec 19, 2023 0.540 0.550 0.530 0.550 0.550 2,172,000
Dec 18, 2023 0.570 0.570 0.540 0.550 0.550 1,302,000
Dec 15, 2023 0.580 0.590 0.570 0.580 0.580 1,364,000
Dec 14, 2023 0.570 0.590 0.570 0.590 0.590 1,084,000
Dec 13, 2023 0.570 0.580 0.550 0.570 0.570 838,000
Dec 12, 2023 0.580 0.600 0.550 0.560 0.560 2,738,000
Dec 11, 2023 0.600 0.610 0.570 0.580 0.580 2,124,000
Dec 8, 2023 0.600 0.610 0.580 0.600 0.600 2,544,000
Dec 7, 2023 0.560 0.600 0.550 0.600 0.600 4,224,000
Dec 6, 2023 0.580 0.580 0.550 0.550 0.550 1,212,000
Dec 5, 2023 0.570 0.580 0.540 0.580 0.580 6,954,000
Dec 4, 2023 0.590 0.590 0.570 0.580 0.580 4,876,000
Dec 1, 2023 0.590 0.600 0.580 0.600 0.600 4,478,000
Nov 30, 2023 0.620 0.630 0.580 0.600 0.600 5,466,000
Nov 29, 2023 0.620 0.630 0.610 0.620 0.620 5,210,000
Nov 28, 2023 0.640 0.640 0.620 0.630 0.630 3,524,000
Nov 27, 2023 0.660 0.660 0.630 0.640 0.640 5,176,000
Nov 24, 2023 0.620 0.660 0.610 0.660 0.660 6,738,000
Nov 23, 2023 0.610 0.620 0.590 0.620 0.620 4,226,000
Nov 22, 2023 0.610 0.620 0.600 0.600 0.600 4,446,000
Nov 21, 2023 0.620 0.620 0.600 0.610 0.610 4,102,000
Nov 20, 2023 0.620 0.630 0.610 0.620 0.620 4,842,000
Nov 17, 2023 0.620 0.630 0.610 0.620 0.620 4,760,000
Nov 16, 2023 0.630 0.630 0.620 0.620 0.620 3,298,000
Nov 15, 2023 0.620 0.640 0.620 0.620 0.620 3,838,000
Nov 14, 2023 0.630 0.640 0.610 0.620 0.620 4,134,000
Nov 13, 2023 0.630 0.640 0.630 0.640 0.640 1,202,000
Nov 10, 2023 0.640 0.640 0.620 0.630 0.630 3,032,000
Nov 9, 2023 0.620 0.650 0.610 0.630 0.630 4,075,600
Nov 8, 2023 0.630 0.640 0.610 0.630 0.630 3,672,000
Nov 7, 2023 0.660 0.670 0.620 0.620 0.620 6,372,000
Nov 6, 2023 0.660 0.710 0.660 0.670 0.670 15,534,000
Nov 3, 2023 0.630 0.660 0.630 0.660 0.660 11,200,000
Nov 2, 2023 0.650 0.660 0.630 0.630 0.630 8,842,000
Nov 1, 2023 0.620 0.650 0.610 0.650 0.650 7,124,000
Oct 31, 2023 0.580 0.630 0.570 0.630 0.630 6,560,000
Oct 30, 2023 0.570 0.590 0.570 0.570 0.570 1,210,000
Oct 27, 2023 0.580 0.590 0.580 0.590 0.590 1,832,000
Oct 26, 2023 0.570 0.590 0.570 0.580 0.580 1,154,000
Oct 25, 2023 0.600 0.600 0.570 0.570 0.570 2,758,000
Oct 24, 2023 0.600 0.610 0.580 0.600 0.600 5,894,000
Oct 20, 2023 0.580 0.600 0.570 0.600 0.600 870,000
Oct 19, 2023 0.590 0.590 0.560 0.590 0.590 2,698,000
Oct 18, 2023 0.580 0.600 0.560 0.600 0.600 1,502,000
Oct 17, 2023 0.600 0.600 0.580 0.590 0.590 2,210,000
Oct 16, 2023 0.590 0.600 0.550 0.600 0.600 3,004,000
Oct 13, 2023 0.600 0.600 0.580 0.600 0.600 1,298,000
Oct 12, 2023 0.610 0.610 0.590 0.610 0.610 902,000
Oct 11, 2023 0.630 0.630 0.600 0.610 0.610 1,616,000
Oct 10, 2023 0.640 0.650 0.600 0.620 0.620 2,590,000
Oct 9, 2023 0.600 0.630 0.600 0.620 0.620 1,460,000
Oct 6, 2023 0.590 0.620 0.580 0.600 0.600 6,998,000
Oct 5, 2023 0.550 0.600 0.520 0.590 0.590 4,218,000
Oct 4, 2023 0.580 0.580 0.530 0.550 0.550 5,796,000
Oct 3, 2023 0.620 0.620 0.560 0.590 0.590 3,396,000
Sep 29, 2023 0.630 0.630 0.570 0.620 0.620 9,918,000
Sep 28, 2023 0.660 0.660 0.590 0.630 0.630 10,396,000
Sep 27, 2023 0.630 0.650 0.610 0.650 0.650 5,030,000
Sep 26, 2023 0.630 0.680 0.590 0.630 0.630 17,126,000
Sep 25, 2023 0.580 0.650 0.540 0.610 0.610 15,940,000
Sep 22, 2023 0.490 0.550 0.480 0.540 0.540 5,572,000
Sep 21, 2023 0.465 0.485 0.460 0.480 0.480 1,988,000
Sep 20, 2023 0.475 0.480 0.460 0.475 0.475 340,000
Sep 19, 2023 0.480 0.480 0.460 0.470 0.470 894,000
Sep 18, 2023 0.485 0.485 0.465 0.470 0.470 320,000
Sep 15, 2023 0.480 0.485 0.465 0.485 0.485 1,082,000
Sep 14, 2023 0.465 0.480 0.465 0.475 0.475 436,000
Sep 13, 2023 0.485 0.490 0.470 0.480 0.480 3,578,000
Sep 12, 2023 0.485 0.500 0.470 0.490 0.490 8,180,000
Sep 11, 2023 0.480 0.500 0.470 0.485 0.485 6,278,000
Sep 7, 2023 0.495 0.495 0.475 0.485 0.485 1,492,000
Sep 6, 2023 0.495 0.500 0.475 0.480 0.480 904,000
Sep 5, 2023 0.500 0.510 0.475 0.495 0.495 924,000
Sep 4, 2023 0.500 0.510 0.490 0.500 0.500 324,000
Aug 31, 2023 0.500 0.500 0.490 0.495 0.495 2,730,000
Aug 30, 2023 0.500 0.510 0.485 0.490 0.490 1,254,000
Aug 29, 2023 0.520 0.520 0.490 0.495 0.495 3,836,000
Aug 28, 2023 0.530 0.540 0.510 0.520 0.520 1,018,000
Aug 25, 2023 0.500 0.550 0.495 0.520 0.520 5,520,000
Aug 24, 2023 0.520 0.540 0.495 0.495 0.495 2,550,000
Aug 23, 2023 0.530 0.560 0.520 0.520 0.520 6,442,000
Aug 22, 2023 0.510 0.560 0.500 0.530 0.530 6,198,000
Aug 21, 2023 0.470 0.520 0.460 0.520 0.520 6,302,000
Aug 18, 2023 0.415 0.465 0.405 0.460 0.460 4,654,000
Aug 17, 2023 0.415 0.420 0.405 0.415 0.415 1,180,000
Aug 16, 2023 0.420 0.420 0.395 0.415 0.415 1,558,000
Aug 15, 2023 0.420 0.430 0.415 0.420 0.420 396,000
Aug 14, 2023 0.420 0.425 0.400 0.420 0.420 1,926,000
Aug 11, 2023 0.415 0.420 0.405 0.420 0.420 1,152,000
Aug 10, 2023 0.425 0.425 0.405 0.425 0.425 1,100,000
Aug 9, 2023 0.410 0.430 0.405 0.430 0.430 1,806,000
Aug 8, 2023 0.440 0.445 0.400 0.430 0.430 3,886,000
Aug 7, 2023 0.435 0.440 0.420 0.440 0.440 1,264,000
Aug 4, 2023 0.440 0.440 0.425 0.435 0.435 920,000
Aug 3, 2023 0.440 0.445 0.430 0.435 0.435 828,000
Aug 2, 2023 0.440 0.445 0.425 0.440 0.440 918,000
Aug 1, 2023 0.445 0.450 0.440 0.450 0.450 3,828,000
Jul 31, 2023 0.460 0.465 0.435 0.445 0.445 1,094,000
Jul 28, 2023 0.445 0.470 0.435 0.460 0.460 1,798,000
Jul 27, 2023 0.395 0.455 0.385 0.440 0.440 3,066,000
Jul 26, 2023 0.465 0.465 0.395 0.395 0.395 6,438,000
Jul 25, 2023 0.475 0.480 0.465 0.465 0.465 296,000
Jul 24, 2023 0.485 0.485 0.475 0.480 0.480 894,000
Jul 21, 2023 0.480 0.490 0.465 0.490 0.490 2,600,000
Jul 20, 2023 0.490 0.495 0.465 0.475 0.475 1,560,000
Jul 19, 2023 0.490 0.495 0.480 0.480 0.480 1,174,000
Jul 18, 2023 0.490 0.495 0.485 0.485 0.485 1,594,000
Jul 14, 2023 0.490 0.490 0.480 0.490 0.490 832,000
Jul 13, 2023 0.490 0.490 0.480 0.490 0.490 2,840,000
Jul 12, 2023 0.495 0.500 0.480 0.485 0.485 1,536,000
Jul 11, 2023 0.500 0.510 0.480 0.490 0.490 1,428,000
Jul 10, 2023 0.490 0.500 0.485 0.500 0.500 798,000
Jul 7, 2023 0.485 0.495 0.480 0.495 0.495 1,476,000
Jul 6, 2023 0.495 0.500 0.475 0.495 0.495 2,048,000
Jul 5, 2023 0.510 0.510 0.485 0.490 0.490 684,000
Jul 4, 2023 0.495 0.510 0.490 0.500 0.500 1,504,000
Jul 3, 2023 0.510 0.520 0.495 0.500 0.500 2,288,000
Jun 30, 2023 0.550 0.550 0.500 0.510 0.510 2,526,000
Jun 29, 2023 0.530 0.540 0.520 0.540 0.540 1,898,000
Jun 28, 2023 0.500 0.540 0.480 0.530 0.530 5,112,000
Jun 27, 2023 0.530 0.540 0.500 0.510 0.510 4,280,000
Jun 26, 2023 0.580 0.580 0.520 0.540 0.540 4,386,000
Jun 23, 2023 0.570 0.600 0.570 0.590 0.590 1,884,000
Jun 21, 2023 0.620 0.620 0.580 0.590 0.590 4,370,000
Jun 20, 2023 0.630 0.630 0.600 0.620 0.620 4,016,000
Jun 19, 2023 0.620 0.660 0.590 0.630 0.630 13,412,000
Jun 16, 2023 0.590 0.640 0.560 0.610 0.610 34,828,000
Jun 15, 2023 0.520 0.590 0.520 0.590 0.590 17,360,000
Jun 14, 2023 0.500 0.520 0.480 0.510 0.510 8,602,000
Jun 13, 2023 0.480 0.510 0.450 0.500 0.500 20,366,000
Jun 12, 2023 0.410 0.410 0.410 0.410 0.410 -
Jun 9, 2023 0.410 0.410 0.410 0.410 0.410 -
Jun 8, 2023 0.405 0.425 0.400 0.410 0.410 4,894,000
Jun 7, 2023 0.390 0.405 0.370 0.400 0.400 3,500,000
Jun 6, 2023 0.415 0.415 0.385 0.390 0.390 3,474,000
Jun 5, 2023 0.400 0.430 0.395 0.410 0.410 9,078,000
Jun 2, 2023 0.390 0.400 0.370 0.400 0.400 3,776,000
Jun 1, 2023 0.380 0.400 0.365 0.380 0.380 3,932,000
May 31, 2023 0.375 0.390 0.360 0.375 0.375 3,498,000
May 30, 2023 0.380 0.400 0.370 0.375 0.375 5,892,000
May 29, 2023 0.410 0.410 0.325 0.380 0.380 11,144,000
May 25, 2023 0.455 0.465 0.405 0.405 0.405 9,390,000
May 24, 2023 0.445 0.465 0.420 0.440 0.440 7,854,000
May 23, 2023 0.450 0.480 0.415 0.435 0.435 18,812,000
May 22, 2023 0.420 0.450 0.420 0.440 0.440 20,998,000
May 19, 2023 0.420 0.430 0.400 0.405 0.405 9,302,000
May 18, 2023 0.390 0.420 0.385 0.420 0.420 26,008,000
May 17, 2023 0.340 0.395 0.300 0.390 0.390 21,374,000
May 16, 2023 0.320 0.335 0.300 0.330 0.330 25,162,000
May 15, 2023 0.310 0.350 0.295 0.340 0.340 15,070,000
May 12, 2023 0.280 0.315 0.270 0.300 0.300 9,612,000
May 11, 2023 0.260 0.275 0.260 0.275 0.275 5,064,000
May 10, 2023 0.270 0.275 0.247 0.255 0.255 13,170,000
May 9, 2023 0.275 0.305 0.265 0.275 0.275 14,760,000
May 8, 2023 0.231 0.300 0.230 0.280 0.280 22,458,000
May 5, 2023 0.230 0.245 0.195 0.235 0.235 17,094,000
May 4, 2023 0.210 0.240 0.209 0.240 0.240 12,018,000
May 3, 2023 0.199 0.205 0.191 0.205 0.205 10,638,000
May 2, 2023 0.195 0.199 0.188 0.198 0.198 6,736,000
Apr 28, 2023 0.186 0.195 0.175 0.190 0.190 6,002,000
Apr 27, 2023 0.169 0.180 0.160 0.180 0.180 2,264,000
Apr 26, 2023 0.179 0.179 0.155 0.170 0.170 3,574,000

Related Tickers

GWH ESS Tech, Inc.
0.7066
+0.43%
 
4523.TWO Everbrite Technology Co., Ltd.
51.50
-0.58%
 
AMPX Amprius Technologies, Inc.
1.6100
-2.42%
 
EOSE Eos Energy Enterprises, Inc.
0.7481
-1.62%
 
ENVX Enovix Corporation
5.84
-2.99%