Unity Group Holdings International Limited (HKG:1539)
Hong Kong
· Delayed Price · Currency is HKD 0.380
-0.005 (-1.30%)
Apr 29, 2026, 4:08 PM HKT
HKG:1539 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 0.37 | 0.38 | 0.36 | 0.38 | 0.38 | -1.30% | 634,000 |
| Apr 28, 2026 | 0.35 | 0.39 | 0.33 | 0.39 | 0.39 | 16.67% | 970,000 |
| Apr 27, 2026 | 0.37 | 0.37 | 0.30 | 0.33 | 0.33 | -10.81% | 3,926,000 |
| Apr 24, 2026 | 0.36 | 0.37 | 0.36 | 0.37 | 0.37 | 2.78% | 658,000 |
| Apr 23, 2026 | 0.36 | 0.36 | 0.35 | 0.36 | 0.36 | 1.41% | 310,000 |
| Apr 22, 2026 | 0.36 | 0.36 | 0.35 | 0.36 | 0.36 | - | 446,000 |
| Apr 21, 2026 | 0.36 | 0.36 | 0.35 | 0.36 | 0.36 | - | 394,000 |
| Apr 20, 2026 | 0.37 | 0.37 | 0.35 | 0.36 | 0.36 | -1.39% | 262,000 |
| Apr 17, 2026 | 0.36 | 0.37 | 0.36 | 0.36 | 0.36 | - | 936,000 |
| Apr 16, 2026 | 0.37 | 0.37 | 0.36 | 0.36 | 0.36 | -1.37% | 30,000 |
| Apr 15, 2026 | 0.36 | 0.37 | 0.36 | 0.37 | 0.37 | 1.39% | 616,000 |
| Apr 14, 2026 | 0.37 | 0.37 | 0.36 | 0.36 | 0.36 | -2.70% | 246,000 |
| Apr 13, 2026 | 0.38 | 0.38 | 0.36 | 0.37 | 0.37 | -2.63% | 946,000 |
| Apr 10, 2026 | 0.39 | 0.39 | 0.37 | 0.38 | 0.38 | - | 226,000 |
| Apr 9, 2026 | 0.38 | 0.38 | 0.37 | 0.38 | 0.38 | -1.30% | 1,388,000 |
| Apr 8, 2026 | 0.38 | 0.39 | 0.38 | 0.39 | 0.39 | 1.32% | 64,000 |
| Apr 2, 2026 | 0.39 | 0.39 | 0.37 | 0.38 | 0.38 | -2.56% | 1,718,000 |
| Apr 1, 2026 | 0.38 | 0.39 | 0.38 | 0.39 | 0.39 | 1.30% | 308,000 |
| Mar 31, 2026 | 0.39 | 0.39 | 0.38 | 0.39 | 0.39 | -1.28% | 176,000 |
| Mar 30, 2026 | 0.39 | 0.39 | 0.39 | 0.39 | 0.39 | - | 306,000 |
| Mar 27, 2026 | 0.41 | 0.41 | 0.39 | 0.39 | 0.39 | -4.88% | 1,556,000 |
| Mar 26, 2026 | 0.38 | 0.42 | 0.38 | 0.41 | 0.41 | 7.89% | 5,986,000 |
| Mar 25, 2026 | 0.38 | 0.38 | 0.38 | 0.38 | 0.38 | - | 3,002,000 |
| Mar 24, 2026 | 0.38 | 0.39 | 0.38 | 0.38 | 0.38 | 2.70% | 2,488,000 |
| Mar 23, 2026 | 0.38 | 0.38 | 0.35 | 0.37 | 0.37 | - | 3,316,000 |
| Mar 20, 2026 | 0.38 | 0.38 | 0.37 | 0.37 | 0.37 | -2.63% | 242,000 |
| Mar 19, 2026 | 0.38 | 0.38 | 0.38 | 0.38 | 0.38 | - | 72,000 |
| Mar 18, 2026 | 0.38 | 0.38 | 0.38 | 0.38 | 0.38 | - | 42,000 |
| Mar 17, 2026 | 0.38 | 0.38 | 0.36 | 0.38 | 0.38 | - | 2,070,000 |
| Mar 16, 2026 | 0.38 | 0.38 | 0.36 | 0.38 | 0.38 | 1.33% | 270,000 |
| Mar 13, 2026 | 0.37 | 0.38 | 0.36 | 0.38 | 0.38 | 2.74% | 162,000 |
| Mar 12, 2026 | 0.37 | 0.37 | 0.35 | 0.37 | 0.37 | - | 458,000 |
| Mar 11, 2026 | 0.37 | 0.38 | 0.36 | 0.37 | 0.37 | -5.19% | 1,450,000 |
| Mar 10, 2026 | 0.39 | 0.39 | 0.37 | 0.39 | 0.39 | - | 566,000 |
| Mar 9, 2026 | 0.39 | 0.40 | 0.38 | 0.39 | 0.39 | -1.28% | 1,024,000 |
| Mar 6, 2026 | 0.38 | 0.39 | 0.37 | 0.39 | 0.39 | 2.63% | 1,434,000 |
| Mar 5, 2026 | 0.37 | 0.38 | 0.37 | 0.38 | 0.38 | - | 1,238,000 |
| Mar 4, 2026 | 0.39 | 0.39 | 0.37 | 0.38 | 0.38 | -2.56% | 774,000 |
| Mar 3, 2026 | 0.39 | 0.39 | 0.37 | 0.39 | 0.39 | 5.41% | 2,050,000 |
| Mar 2, 2026 | 0.38 | 0.39 | 0.37 | 0.37 | 0.37 | -6.33% | 992,000 |
| Feb 27, 2026 | 0.38 | 0.40 | 0.37 | 0.40 | 0.40 | 2.60% | 2,254,000 |
| Feb 26, 2026 | 0.39 | 0.39 | 0.37 | 0.39 | 0.39 | -1.28% | 1,040,000 |
| Feb 25, 2026 | 0.40 | 0.41 | 0.38 | 0.39 | 0.39 | -1.27% | 3,734,000 |
| Feb 24, 2026 | 0.41 | 0.41 | 0.37 | 0.40 | 0.40 | - | 3,986,000 |
| Feb 23, 2026 | 0.38 | 0.41 | 0.38 | 0.40 | 0.40 | 3.95% | 4,326,000 |
| Feb 20, 2026 | 0.38 | 0.38 | 0.37 | 0.38 | 0.38 | - | 1,042,000 |
| Feb 16, 2026 | 0.34 | 0.38 | 0.33 | 0.38 | 0.38 | 8.57% | 4,544,000 |
| Feb 13, 2026 | 0.35 | 0.36 | 0.34 | 0.35 | 0.35 | 1.45% | 4,344,000 |
| Feb 12, 2026 | 0.36 | 0.36 | 0.32 | 0.35 | 0.35 | -2.82% | 3,618,000 |
| Feb 11, 2026 | 0.29 | 0.37 | 0.28 | 0.36 | 0.36 | 22.41% | 7,880,000 |
| Feb 10, 2026 | 0.25 | 0.29 | 0.25 | 0.29 | 0.29 | 17.41% | 4,584,000 |
| Feb 9, 2026 | 0.25 | 0.26 | 0.24 | 0.25 | 0.25 | -3.14% | 424,000 |
| Feb 6, 2026 | 0.25 | 0.26 | 0.25 | 0.26 | 0.26 | 3.24% | 638,000 |
| Feb 5, 2026 | 0.26 | 0.27 | 0.25 | 0.25 | 0.25 | -6.79% | 2,524,000 |
| Feb 4, 2026 | 0.26 | 0.27 | 0.26 | 0.27 | 0.27 | - | 12,000 |
| Feb 3, 2026 | 0.26 | 0.27 | 0.26 | 0.27 | 0.27 | 1.92% | 420,000 |
| Feb 2, 2026 | 0.27 | 0.27 | 0.26 | 0.26 | 0.26 | - | 176,000 |
| Jan 30, 2026 | 0.27 | 0.27 | 0.26 | 0.26 | 0.26 | - | 7,410,000 |
| Jan 29, 2026 | 0.26 | 0.27 | 0.26 | 0.26 | 0.26 | -3.70% | 768,000 |
| Jan 28, 2026 | 0.26 | 0.27 | 0.26 | 0.27 | 0.27 | 3.85% | 802,000 |
| Jan 27, 2026 | 0.26 | 0.27 | 0.23 | 0.26 | 0.26 | - | 6,462,000 |
| Jan 26, 2026 | 0.28 | 0.28 | 0.26 | 0.26 | 0.26 | -5.45% | 1,758,000 |
| Jan 23, 2026 | 0.29 | 0.29 | 0.27 | 0.28 | 0.28 | -3.51% | 1,472,000 |
| Jan 22, 2026 | 0.29 | 0.29 | 0.27 | 0.29 | 0.29 | 5.56% | 4,540,000 |
| Jan 21, 2026 | 0.25 | 0.28 | 0.25 | 0.27 | 0.27 | 5.88% | 4,602,000 |
| Jan 20, 2026 | 0.25 | 0.26 | 0.25 | 0.26 | 0.26 | - | 1,702,000 |
| Jan 19, 2026 | 0.25 | 0.26 | 0.25 | 0.26 | 0.26 | - | 2,998,000 |
| Jan 16, 2026 | 0.26 | 0.26 | 0.25 | 0.26 | 0.26 | - | 982,000 |
| Jan 15, 2026 | 0.26 | 0.26 | 0.25 | 0.26 | 0.26 | -1.92% | 824,000 |
| Jan 14, 2026 | 0.27 | 0.27 | 0.26 | 0.26 | 0.26 | -1.89% | 342,000 |
| Jan 13, 2026 | 0.26 | 0.27 | 0.26 | 0.27 | 0.27 | -1.85% | 370,000 |
| Jan 12, 2026 | 0.27 | 0.27 | 0.26 | 0.27 | 0.27 | - | 238,000 |
| Jan 9, 2026 | 0.28 | 0.28 | 0.27 | 0.27 | 0.27 | -5.26% | 910,000 |
| Jan 8, 2026 | 0.28 | 0.29 | 0.28 | 0.29 | 0.29 | 1.79% | 310,000 |
| Jan 7, 2026 | 0.27 | 0.28 | 0.27 | 0.28 | 0.28 | 1.82% | 834,000 |
| Jan 6, 2026 | 0.29 | 0.29 | 0.27 | 0.28 | 0.28 | -5.17% | 1,610,000 |
| Jan 5, 2026 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | - | 348,000 |
| Jan 2, 2026 | 0.29 | 0.29 | 0.28 | 0.29 | 0.29 | -1.69% | 1,654,000 |
| Dec 31, 2025 | 0.30 | 0.30 | 0.29 | 0.30 | 0.30 | -1.67% | 398,000 |
| Dec 30, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | - | 52,460 |
| Dec 29, 2025 | 0.31 | 0.31 | 0.30 | 0.30 | 0.30 | - | 408,000 |
| Dec 24, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | - | 202,000 |
| Dec 23, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | -1.64% | 1,364,000 |
| Dec 22, 2025 | 0.30 | 0.31 | 0.30 | 0.31 | 0.31 | 1.67% | 2,402,000 |
| Dec 19, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | -1.64% | 248,000 |
| Dec 18, 2025 | 0.30 | 0.31 | 0.30 | 0.31 | 0.31 | - | 1,004,000 |
| Dec 17, 2025 | 0.31 | 0.31 | 0.30 | 0.31 | 0.31 | -1.61% | 584,000 |
| Dec 16, 2025 | 0.30 | 0.31 | 0.30 | 0.31 | 0.31 | - | 976,000 |
| Dec 15, 2025 | 0.31 | 0.32 | 0.31 | 0.31 | 0.31 | -3.13% | 988,000 |
| Dec 12, 2025 | 0.33 | 0.34 | 0.32 | 0.32 | 0.32 | -4.48% | 1,074,000 |
| Dec 11, 2025 | 0.30 | 0.33 | 0.29 | 0.34 | 0.34 | 9.84% | 2,648,000 |
| Dec 10, 2025 | 0.31 | 0.31 | 0.30 | 0.31 | 0.31 | -3.17% | 1,074,000 |
| Dec 9, 2025 | 0.31 | 0.32 | 0.31 | 0.32 | 0.32 | - | 1,360,000 |
| Dec 8, 2025 | 0.32 | 0.32 | 0.31 | 0.32 | 0.32 | - | 938,000 |
| Dec 5, 2025 | 0.32 | 0.32 | 0.31 | 0.32 | 0.32 | -4.55% | 2,024,000 |
| Dec 4, 2025 | 0.32 | 0.33 | 0.32 | 0.33 | 0.33 | - | 1,306,000 |
| Dec 3, 2025 | 0.33 | 0.33 | 0.32 | 0.33 | 0.33 | 1.54% | 1,276,000 |
| Dec 2, 2025 | 0.33 | 0.34 | 0.32 | 0.33 | 0.33 | - | 1,650,000 |
| Dec 1, 2025 | 0.32 | 0.33 | 0.32 | 0.33 | 0.33 | - | 470,000 |
| Nov 28, 2025 | 0.33 | 0.33 | 0.31 | 0.33 | 0.33 | -1.52% | 1,980,000 |