Unity Group Holdings International Limited: O HKD

Exchange Code Listed Last trade Delisted
HK GEM 08105  2015-03-24  2016-10-25  2016-10-26
HK Main 01539  2016-10-26    
Stock code:

Historic prices

Note: Hit the "total return" button above for a graph. If the market was closed on the last day of the period then the last closing price before that is used. S is the number of days on which the stock was suspended during the period. D is the number of trading days in the period. Adj are adjusted prices and volume used in Webb-site Total Returns. VWAP is Volume-Weighted Average Price. When sorted by date, period total returns are shown, and you can hit the trade date to see CCASS movements for the period, based on settlement dates.

Download CSV (beta)

Some data are hidden to fit your display. Rotate?

Trade date S D Close Bid Ask Turnover $ Adj
Close		 Adj
Bid		 Adj
Ask		 Adj
Low		 Adj
High		 Adj
Volume		 Adj
VWAP		 Total
Return
2026-03-13 0 10 0.375 0.355 0.375 3,805,900 0.375 0.355 0.375 0.350 0.400 10,148,000 0.3750 -5.06%
2026-02-27 0 17 0.395 0.390 0.395 15,442,392 0.395 0.390 0.395 0.242 0.405 45,546,000 0.3391 51.92%
2026-01-30 0 21 0.260 0.255 0.260 10,706,430 0.260 0.255 0.260 0.230 0.290 40,936,000 0.2615 -11.86%
2025-12-31 0 21 0.295 0.290 0.295 6,938,426 0.295 0.290 0.295 0.290 0.335 22,446,460 0.3091 -9.23%
2025-11-28 0 20 0.325 0.315 0.325 12,541,945 0.325 0.315 0.325 0.310 0.395 36,783,852 0.3410 -17.72%
2025-10-31 0 20 0.395 0.380 0.395 21,781,480 0.395 0.380 0.395 0.355 0.425 55,354,000 0.3935 0.00%
2025-09-30 0 22 0.395 0.385 0.395 17,054,720 0.395 0.385 0.395 0.330 0.400 48,150,000 0.3542 12.86%
2025-08-29 0 21 0.350 0.345 0.350 17,362,920 0.350 0.345 0.350 0.345 0.380 47,770,000 0.3635 -6.67%
2025-07-31 0 22 0.375 0.370 0.375 24,647,750 0.375 0.370 0.375 0.365 0.415 65,184,000 0.3781 -3.85%
2025-06-30 0 21 0.390 0.385 0.390 15,501,350 0.390 0.385 0.390 0.360 0.420 40,166,000 0.3859 5.41%
2025-05-30 0 20 0.370 0.370 0.375 24,580,950 0.370 0.370 0.375 0.350 0.410 64,818,000 0.3792 -3.90%
2025-04-30 0 19 0.385 0.375 0.385 24,790,070 0.385 0.375 0.385 0.380 0.470 59,694,000 0.4153 -17.20%
2025-03-31 0 21 0.465 0.455 0.465 44,070,050 0.465 0.455 0.465 0.435 0.540 92,760,000 0.4751 3.33%
2025-02-28 0 20 0.450 0.440 0.450 34,239,340 0.450 0.440 0.450 0.360 0.475 87,136,000 0.3929 13.92%
2025-01-28 0 19 0.395 0.390 0.395 29,971,650 0.395 0.390 0.395 0.370 0.440 74,556,000 0.4020 -1.25%
2024-12-31 0 20 0.400 0.390 0.415 9,985,020 0.400 0.390 0.415 0.375 0.435 24,966,000 0.3999 -3.61%
2024-11-29 0 21 0.415 0.405 0.415 7,942,960 0.415 0.405 0.415 0.350 0.490 19,928,000 0.3986 6.41%
2024-10-31 0 21 0.390 0.390 0.400 8,324,040 0.390 0.390 0.400 0.385 0.550 17,416,000 0.4780 -27.78%
2024-09-30 4 19 0.540 0.520 0.540 58,160,020 0.540 0.520 0.540 0.500 0.650 100,368,000 0.5795 -3.57%
2024-08-30 22 22 - - - 0 0.560 - - - - 0 - 0.00%
2024-07-31 22 22 - - - 0 0.560 - - - - 0 - 0.00%
2024-06-28 0 19 0.560 0.550 0.560 30,258,390 0.560 0.550 0.560 0.400 0.600 59,549,000 0.5081 36.59%
2024-05-31 0 21 0.410 0.395 0.410 5,321,510 0.410 0.395 0.410 0.350 0.460 13,894,000 0.3830 7.89%
2024-04-30 0 20 0.380 0.375 0.380 10,838,485 0.380 0.375 0.380 0.340 0.455 27,505,000 0.3941 -15.56%
2024-03-28 0 20 0.450 0.445 0.450 12,896,720 0.450 0.445 0.450 0.440 0.500 28,342,000 0.4550 -5.26%
2024-02-29 0 19 0.475 0.470 0.475 7,478,810 0.475 0.470 0.475 0.450 0.540 15,484,000 0.4830 -4.04%
2024-01-31 0 22 0.495 0.480 0.490 21,856,400 0.495 0.480 0.490 0.450 0.550 43,412,000 0.5035 -8.33%
2023-12-29 0 19 0.540 0.520 0.540 26,709,080 0.540 0.520 0.540 0.520 0.610 47,274,000 0.5650 -10.00%
2023-11-30 0 22 0.600 0.590 0.600 76,424,092 0.600 0.590 0.600 0.580 0.710 120,813,600 0.6326 -4.76%
2023-10-31 0 20 0.630 0.620 0.630 34,057,840 0.630 0.620 0.630 0.520 0.650 57,966,000 0.5875 1.61%
2023-09-29 0 19 0.620 0.610 0.620 51,775,640 0.620 0.610 0.620 0.460 0.680 90,722,000 0.5707 25.25%
2023-08-31 0 23 0.495 0.485 0.495 29,247,310 0.495 0.485 0.495 0.395 0.560 61,266,000 0.4774 11.24%
2023-07-31 0 20 0.445 0.435 0.445 16,810,830 0.445 0.435 0.445 0.385 0.520 35,948,000 0.4676 -12.75%
2023-06-30 2 21 0.510 0.510 0.520 80,041,640 0.510 0.510 0.520 0.365 0.660 151,694,000 0.5277 36.00%
2023-05-31 0 21 0.375 0.370 0.375 94,902,858 0.375 0.370 0.375 0.188 0.480 286,054,000 0.3318 97.37%
2023-04-28 0 17 0.190 0.181 0.189 11,660,462 0.190 0.181 0.189 0.119 0.211 76,166,000 0.1531 54.47%
2023-03-31 0 23 0.123 0.123 0.129 17,416,688 0.123 0.123 0.129 0.117 0.225 102,522,000 0.1699 6.96%
2023-02-28 0 20 0.115 0.115 0.116 7,299,408 0.115 0.115 0.116 0.111 0.150 60,502,000 0.1206 -2.54%
2023-01-31 0 18 0.118 0.115 0.118 3,803,016 0.118 0.115 0.118 0.111 0.154 30,000,000 0.1268 -21.33%
2022-12-30 0 20 0.150 0.149 0.150 49,048,506 0.150 0.149 0.150 0.121 0.480 251,766,000 0.1948 -68.75%
2022-11-30 0 22 0.480 0.470 0.480 15,523,370 0.480 0.470 0.480 0.460 0.520 32,402,000 0.4791 -5.88%
2022-10-31 0 20 0.510 0.500 0.510 42,530,530 0.510 0.500 0.510 0.480 0.600 76,248,000 0.5578 -7.27%
2022-09-30 0 21 0.550 0.540 0.550 28,213,450 0.550 0.540 0.550 0.480 0.650 52,996,000 0.5324 1.85%
2022-08-31 0 23 0.540 0.530 0.540 18,568,540 0.540 0.530 0.540 0.500 0.640 33,148,000 0.5602 -6.90%
2022-07-29 0 20 0.580 0.580 0.610 38,570,000 0.580 0.580 0.610 0.550 0.670 65,614,000 0.5878 -3.33%
2022-06-30 0 21 0.600 0.590 0.600 33,631,448 0.600 0.590 0.600 0.570 0.680 54,320,400 0.6191 -9.09%
2022-05-31 0 20 0.660 0.640 0.660 26,172,020 0.660 0.640 0.660 0.510 0.670 44,162,000 0.5926 17.86%
2022-04-29 0 18 0.560 0.530 0.560 28,601,750 0.560 0.530 0.560 0.335 0.620 56,210,000 0.5088 60.00%
2022-03-31 0 23 0.350 0.335 0.350 19,625,900 0.350 0.335 0.350 0.280 0.680 46,588,000 0.4213 -47.76%
2022-02-28 0 17 0.670 0.650 0.670 25,025,920 0.670 0.650 0.670 0.620 0.810 33,884,000 0.7386 -12.99%
2022-01-31 0 21 0.770 0.750 0.770 81,649,500 0.770 0.750 0.770 0.700 0.830 106,160,000 0.7691 10.00%
2021-12-31 0 22 0.700 0.680 0.700 55,982,620 0.700 0.680 0.700 0.600 0.700 85,490,000 0.6548 1.45%
2021-11-30 0 22 0.690 0.680 0.690 45,146,200 0.690 0.680 0.690 0.420 0.740 77,486,000 0.5826 60.47%
2021-10-29 0 18 0.430 0.415 0.430 2,110,770 0.430 0.415 0.430 0.400 0.475 4,958,000 0.4257 0.00%
2021-09-30 0 21 0.430 0.450 0.460 26,886,800 0.430 0.450 0.460 0.325 0.560 65,656,000 0.4095 8.86%
2021-08-31 0 22 0.395 0.370 0.395 10,392,635 0.395 0.370 0.395 0.350 0.550 23,658,000 0.4393 -20.20%
2021-07-30 0 21 0.495 0.460 0.495 10,727,354 0.495 0.460 0.495 0.455 0.640 20,802,437 0.5157 -1.00%
2021-06-30 0 21 0.500 0.490 0.500 60,104,720 0.500 0.490 0.500 0.330 0.680 111,488,000 0.5391 -9.09%
2021-05-31 0 20 0.550 0.540 0.550 57,598,820 0.550 0.540 0.550 0.210 0.560 169,244,000 0.3403 146.64%
2021-04-30 0 19 0.223 0.223 0.225 30,219,248 0.223 0.223 0.225 0.116 0.255 204,402,000 0.1478 74.22%
2021-03-31 0 23 0.128 0.128 0.130 2,901,370 0.128 0.128 0.130 0.113 0.129 24,172,000 0.1200 3.23%
2021-02-26 0 18 0.124 0.119 0.125 2,584,478 0.124 0.119 0.125 0.113 0.147 20,656,000 0.1251 8.77%
2021-01-29 0 20 0.114 0.113 0.115 14,490,538 0.114 0.113 0.115 0.102 0.148 123,418,000 0.1174 -16.18%
2020-12-31 0 22 0.136 0.126 0.140 22,661,986 0.136 0.126 0.140 0.106 0.255 160,562,000 0.1411 9.68%
2020-11-30 0 21 0.124 0.124 0.130 4,784,618 0.124 0.124 0.130 0.091 0.149 42,560,000 0.1124 7.83%
2020-10-30 0 18 0.115 0.101 0.154 3,566,766 0.115 0.101 0.154 0.120 0.215 20,076,000 0.1777 -28.12%
2020-09-30 0 22 0.160 0.133 0.160 1,660,418 0.160 0.133 0.160 0.132 0.240 10,808,000 0.1536 -32.49%
2020-08-31 1 21 0.237 0.237 0.243 22,651,024 0.237 0.237 0.243 0.143 0.460 68,870,000 0.3289 12.86%
2020-07-31 0 22 0.210 0.193 0.210 521,910 0.210 0.193 0.210 0.168 0.220 2,736,000 0.1908 -8.70%
2020-06-30 0 21 0.230 0.230 0.300 296,652 0.230 0.230 0.300 0.220 0.300 1,240,000 0.2392 -17.86%
2020-05-29 0 20 0.280 0.220 0.290 223,626 0.280 0.220 0.290 0.164 0.300 1,054,000 0.2122 18.64%
2020-04-29 0 19 0.236 0.160 0.236 236,118 0.236 0.160 0.236 0.239 0.290 902,000 0.2618 -3.67%
2020-03-31 0 22 0.245 0.100 0.295 304,930 0.245 0.100 0.295 0.161 0.315 1,130,000 0.2698 -16.95%
2020-02-28 0 20 0.295 0.100 0.310 317,480 0.295 0.100 0.310 0.260 0.345 1,072,000 0.2962 -18.06%
2020-01-31 0 20 0.360 0.280 0.435 1,312,000 0.360 0.280 0.435 0.300 0.450 3,184,000 0.4121 -5.26%
2019-12-31 0 20 0.380 0.300 0.415 517,610 0.380 0.300 0.415 0.330 0.435 1,412,000 0.3666 -5.00%
2019-11-29 0 21 0.400 - 0.400 1,371,960 0.400 - 0.400 0.345 0.450 3,614,000 0.3796 2.56%
2019-10-31 0 21 0.390 0.390 0.405 1,658,905 0.390 0.390 0.405 0.375 0.440 4,119,251 0.4027 -11.36%
2019-09-30 0 21 0.440 0.430 0.450 2,642,830 0.440 0.430 0.450 0.435 0.530 5,382,000 0.4910 -21.43%
2019-08-30 0 22 0.560 0.520 0.560 2,780,440 0.560 0.520 0.560 0.500 0.730 4,724,921 0.5885 -28.21%
2019-07-31 0 22 0.780 0.760 0.780 10,003,540 0.780 0.760 0.780 0.560 0.860 13,712,000 0.7295 4.00%
2019-06-28 0 19 0.750 0.730 0.790 2,224,420 0.750 0.730 0.790 0.700 0.880 2,834,000 0.7849 -16.67%
2019-05-31 0 21 0.900 0.950 0.970 5,295,660 0.900 0.950 0.970 0.850 0.980 6,044,000 0.8762 -4.26%
2019-04-30 0 19 0.940 0.940 0.960 14,402,880 0.940 0.940 0.960 0.850 1.210 14,398,000 1.0003 11.90%
2019-03-29 0 21 0.840 0.840 0.870 15,334,720 0.840 0.840 0.870 0.710 1.140 17,936,000 0.8550 -22.94%
2019-02-28 0 17 1.090 1.070 1.100 3,755,200 1.090 1.070 1.100 1.010 1.130 3,541,000 1.0605 -1.80%
2019-01-31 0 22 1.110 1.070 1.110 8,857,857 1.110 1.070 1.110 1.010 1.200 7,822,540 1.1324 -6.72%
2018-12-31 0 19 1.190 1.170 1.200 4,591,060 1.190 1.170 1.200 1.080 1.310 3,882,000 1.1827 -4.03%
2018-11-30 0 22 1.240 1.240 1.250 14,715,360 1.240 1.240 1.250 1.150 1.400 11,698,000 1.2579 0.00%
2018-10-31 0 21 1.240 1.190 1.240 5,807,520 1.240 1.190 1.240 1.090 1.340 5,002,000 1.1610 -2.36%
2018-09-28 0 19 1.270 1.250 1.360 2,282,440 1.270 1.250 1.360 1.220 1.480 1,666,000 1.3700 -7.30%
2018-08-31 0 23 1.370 1.360 1.430 4,195,860 1.370 1.360 1.430 1.340 1.580 2,942,000 1.4262 -6.16%
2018-07-31 0 21 1.460 1.450 1.480 28,488,865 1.460 1.450 1.480 1.450 1.850 16,875,117 1.6882 -16.57%
2018-06-29 0 20 1.750 1.690 1.750 62,799,100 1.750 1.690 1.750 1.630 2.090 34,046,000 1.8445 -8.38%
2018-05-31 0 21 1.910 1.900 1.910 49,215,380 1.910 1.900 1.910 1.450 1.930 29,390,000 1.6746 20.13%
2018-04-30 0 19 1.590 1.590 1.600 36,928,140 1.590 1.590 1.600 1.220 1.670 25,504,000 1.4479 17.78%
2018-03-29 0 21 1.350 1.330 1.380 6,326,680 1.350 1.330 1.380 1.250 1.650 4,412,000 1.4340 -2.88%
2018-02-28 0 18 1.390 1.340 1.400 1,659,260 1.390 1.340 1.400 1.250 1.480 1,196,000 1.3873 0.00%
2018-01-31 0 22 1.390 1.390 1.500 27,318,503 1.390 1.390 1.500 1.280 1.790 16,154,003 1.6911 3.73%
2017-12-29 0 19 1.340 1.210 1.340 1,186,980 1.340 1.210 1.340 1.350 1.600 802,000 1.4800 -15.72%
2017-11-30 0 22 1.590 1.580 1.590 12,366,940 1.590 1.580 1.590 1.400 1.620 7,930,000 1.5595 6.00%
2017-10-31 0 20 1.500 1.450 1.500 4,560,480 1.500 1.450 1.500 1.120 1.510 3,456,000 1.3196 19.05%
2017-09-29 0 21 1.260 1.250 1.270 3,106,320 1.260 1.250 1.270 1.240 1.420 2,294,000 1.3541 -10.00%
2017-08-31 0 22 1.400 1.400 1.440 4,522,780 1.400 1.400 1.440 1.210 1.480 3,398,000 1.3310 6.87%
2017-07-31 0 21 1.310 1.310 1.320 2,012,420 1.310 1.310 1.320 1.280 1.500 1,466,000 1.3727 -9.66%
2017-06-30 0 22 1.450 1.430 1.520 9,082,895 1.450 1.430 1.520 1.410 1.700 5,702,921 1.5927 -7.05%
2017-05-31 0 20 1.560 1.560 1.610 10,317,120 1.560 1.560 1.610 1.070 1.870 6,530,000 1.5800 13.87%
2017-04-28 0 17 1.370 1.330 1.370 2,905,980 1.370 1.330 1.370 0.720 1.560 2,078,000 1.3985 -7.43%
2017-03-31 0 23 1.480 1.480 1.510 4,971,470 1.480 1.480 1.510 1.420 1.670 3,297,000 1.5079 -3.27%
2017-02-28 0 20 1.530 1.530 1.590 3,497,010 1.530 1.530 1.590 1.520 1.720 2,179,817 1.6043 -11.05%
2017-01-27 0 19 1.720 1.650 1.740 6,299,780 1.720 1.650 1.740 1.400 1.780 3,782,000 1.6657 -1.71%
2016-12-30 0 20 1.750 1.730 1.750 15,154,620 1.750 1.730 1.750 1.600 2.010 8,348,000 1.8154 1.16%
2016-11-30 0 22 1.730 1.730 1.790 21,627,960 1.730 1.730 1.790 1.550 2.040 11,582,000 1.8674 -1.70%
2016-10-31 0 19 1.760 1.750 1.770 58,263,360 1.760 1.750 1.770 1.500 2.300 29,126,000 2.0004 16.56%
2016-09-30 0 21 1.510 1.510 1.520 10,046,620 1.510 1.510 1.520 1.390 1.780 6,838,000 1.4692 0.67%
2016-08-31 0 22 1.500 1.500 1.510 13,447,743 1.500 1.500 1.510 1.300 1.560 9,324,558 1.4422 11.11%
2016-07-29 0 20 1.350 - 1.550 17,340,536 1.350 - 1.550 1.300 1.750 11,153,279 1.5547 -11.18%
2016-06-30 0 21 1.520 1.500 1.640 22,971,676 1.520 1.500 1.640 1.440 2.330 12,067,084 1.9037 -27.62%
2016-05-31 0 21 2.100 2.100 2.160 47,567,812 2.100 2.100 2.160 1.900 3.120 19,586,558 2.4286 5.00%
2016-04-29 0 20 2.000 1.990 2.000 3,874,140 2.000 1.990 2.000 1.780 2.030 1,990,000 1.9468 11.11%
2016-03-31 0 21 1.800 1.800 1.870 2,267,700 1.800 1.800 1.870 1.600 1.960 1,244,000 1.8229 -2.70%
2016-02-29 0 18 1.850 1.800 1.900 5,981,920 1.850 1.800 1.900 1.760 2.000 3,120,000 1.9173 -1.07%
2016-01-29 0 20 1.870 1.870 1.910 4,590,000 1.870 1.870 1.910 1.510 1.960 2,576,000 1.7818 0.00%
2015-12-31 0 22 1.870 1.780 1.880 2,464,480 1.870 1.780 1.880 1.700 1.980 1,316,000 1.8727 -1.58%
2015-11-30 0 21 1.900 1.900 1.950 4,270,840 1.900 1.900 1.950 1.730 2.060 2,184,000 1.9555 -2.56%
2015-10-30 0 20 1.950 1.610 1.950 15,963,720 1.950 1.610 1.950 1.210 2.330 8,372,000 1.9068 61.16%
2015-09-30 0 20 1.210 1.210 1.280 2,137,720 1.210 1.210 1.280 1.200 1.550 1,596,000 1.3394 -19.33%
2015-08-31 0 21 1.500 1.500 1.980 4,580,840 1.500 1.500 1.980 1.450 2.240 2,576,000 1.7783 -34.21%
2015-07-31 0 22 2.280 2.190 2.280 20,494,826 2.280 2.190 2.280 1.210 2.690 10,068,180 2.0356 -10.94%
2015-06-30 0 22 2.560 2.560 2.590 224,826,457 2.560 2.560 2.590 2.130 3.830 72,511,003 3.1006 5.79%
2015-05-29 0 19 2.420 2.410 2.450 566,727,680 2.420 2.410 2.450 1.080 5.380 226,674,000 2.5002 108.62%
2015-04-30 0 19 1.160 1.150 1.170 31,992,080 1.160 1.150 1.170 1.100 1.520 25,580,000 1.2507 -13.43%
2015-03-31 0 6 1.340 1.300 1.340 32,429,920 1.340 1.300 1.340 1.150 2.500 19,292,000 1.6810

Webb-site Database - Powered By Linux Group

Back to top