Unity Enterprise Holdings Limited: O HKD
| Exchange | Code | Listed | Last trade | Delisted | |
|---|---|---|---|---|---|
| HK Main | 02195 | 2021-03-31 |
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2026-02-06 | 0 | 5 | 0.445 | 0.425 | 0.445 | 89,805 | 0.445 | 0.425 | 0.445 | 0.415 | 0.450 | 208,500 | 0.4307 | -2.20% |
| 2026-01-30 | 0 | 21 | 0.455 | 0.440 | 0.455 | 1,031,377 | 0.455 | 0.440 | 0.455 | 0.405 | 0.475 | 2,321,500 | 0.4443 | -6.19% |
| 2025-12-31 | 0 | 21 | 0.485 | 0.470 | 0.480 | 1,247,307 | 0.485 | 0.470 | 0.480 | 0.415 | 0.510 | 2,713,000 | 0.4598 | 5.43% |
| 2025-11-28 | 0 | 20 | 0.460 | 0.430 | 0.465 | 1,056,154 | 0.460 | 0.430 | 0.465 | 0.250 | 0.540 | 2,430,500 | 0.4345 | 2.22% |
| 2025-10-31 | 0 | 20 | 0.450 | 0.410 | 0.450 | 491,250 | 0.450 | 0.410 | 0.450 | 0.460 | 0.530 | 997,500 | 0.4925 | -16.67% |
| 2025-09-30 | 0 | 22 | 0.054 | 0.054 | 0.056 | 4,630,765 | 0.540 | 0.540 | 0.560 | 0.480 | 0.800 | 7,563,000 | 0.6123 | 1.89% |
| 2025-08-29 | 0 | 21 | 0.053 | 0.053 | 0.056 | 3,549,990 | 0.530 | 0.530 | 0.560 | 0.450 | 0.650 | 6,243,500 | 0.5686 | 26.19% |
| 2025-07-31 | 0 | 22 | 0.042 | 0.042 | 0.045 | 1,198,090 | 0.420 | 0.420 | 0.450 | 0.410 | 0.530 | 2,610,500 | 0.4590 | -17.65% |
| 2025-06-30 | 0 | 21 | 0.051 | 0.049 | 0.051 | 1,312,675 | 0.510 | 0.490 | 0.510 | 0.400 | 0.600 | 2,875,500 | 0.4565 | 4.08% |
| 2025-05-30 | 0 | 20 | 0.049 | 0.042 | 0.049 | 1,378,075 | 0.490 | 0.420 | 0.490 | 0.400 | 0.530 | 3,144,500 | 0.4382 | -2.00% |
| 2025-04-30 | 0 | 19 | 0.050 | 0.045 | 0.050 | 569,225 | 0.500 | 0.450 | 0.500 | 0.430 | 0.540 | 1,210,500 | 0.4702 | 2.04% |
| 2025-03-31 | 0 | 21 | 0.049 | 0.048 | 0.049 | 1,668,780 | 0.490 | 0.480 | 0.490 | 0.480 | 0.790 | 2,844,000 | 0.5868 | -9.26% |
| 2025-02-28 | 0 | 20 | 0.054 | 0.052 | 0.054 | 919,225 | 0.540 | 0.520 | 0.540 | 0.500 | 0.650 | 1,640,500 | 0.5603 | -14.29% |
| 2025-01-28 | 0 | 19 | 0.063 | 0.061 | 0.063 | 201,350 | 0.630 | 0.610 | 0.630 | 0.570 | 0.680 | 327,000 | 0.6157 | -3.08% |
| 2024-12-31 | 0 | 20 | 0.065 | 0.062 | 0.065 | 1,548,275 | 0.650 | 0.620 | 0.650 | 0.550 | 0.740 | 2,468,000 | 0.6273 | 0.00% |
| 2024-11-29 | 0 | 21 | 0.065 | 0.056 | 0.065 | 1,260,440 | 0.650 | 0.560 | 0.650 | 0.510 | 0.740 | 1,917,500 | 0.6573 | -8.45% |
| 2024-10-31 | 0 | 21 | 0.071 | 0.070 | 0.071 | 30,974,740 | 0.710 | 0.700 | 0.710 | 0.450 | 1.590 | 37,061,500 | 0.8358 | -19.32% |
| 2024-09-30 | 0 | 19 | 0.088 | 0.086 | 0.088 | 3,262,795 | 0.880 | 0.860 | 0.880 | 0.850 | 1.210 | 3,334,500 | 0.9785 | -22.12% |
| 2024-08-30 | 0 | 22 | 0.113 | 0.110 | 0.113 | 2,221,925 | 1.130 | 1.100 | 1.130 | 0.990 | 1.330 | 1,987,500 | 1.1179 | -2.59% |
| 2024-07-31 | 0 | 22 | 0.116 | 0.115 | 0.116 | 2,601,105 | 1.160 | 1.150 | 1.160 | 1.120 | 1.610 | 2,050,000 | 1.2688 | -27.95% |
| 2024-06-28 | 0 | 19 | 0.161 | 0.161 | 0.165 | 3,368,280 | 1.610 | 1.610 | 1.650 | 1.490 | 1.890 | 2,046,000 | 1.6463 | -1.23% |
| 2024-05-31 | 0 | 21 | 0.163 | 0.160 | 0.163 | 13,476,725 | 1.630 | 1.600 | 1.630 | 1.130 | 2.300 | 7,360,000 | 1.8311 | 36.97% |
| 2024-04-30 | 0 | 20 | 0.119 | 0.115 | 0.119 | 4,154,405 | 1.190 | 1.150 | 1.190 | 0.990 | 1.750 | 3,425,000 | 1.2130 | -13.77% |
| 2024-03-28 | 0 | 20 | 0.138 | 0.133 | 0.138 | 3,006,240 | 1.380 | 1.330 | 1.380 | 1.250 | 1.720 | 1,979,000 | 1.5191 | -17.86% |
| 2024-02-29 | 0 | 19 | 0.168 | 0.162 | 0.168 | 3,657,385 | 1.680 | 1.620 | 1.680 | 1.550 | 1.800 | 2,194,500 | 1.6666 | -4.55% |
| 2024-01-31 | 0 | 22 | 0.176 | 0.169 | 0.176 | 12,834,030 | 1.760 | 1.690 | 1.760 | 1.660 | 2.460 | 6,519,500 | 1.9686 | -19.27% |
| 2023-12-29 | 0 | 19 | 0.218 | 0.213 | 0.218 | 24,060,985 | 2.180 | 2.130 | 2.180 | 1.550 | 2.300 | 13,109,000 | 1.8355 | 5.31% |
| 2023-11-30 | 0 | 22 | 0.207 | 0.199 | 0.207 | 61,816,255 | 2.070 | 1.990 | 2.070 | 1.690 | 3.250 | 29,280,000 | 2.1112 | 11.89% |
| 2023-10-31 | 0 | 20 | 0.185 | 0.183 | 0.185 | 121,065,282 | 1.850 | 1.830 | 1.850 | 1.750 | 6.000 | 39,959,000 | 3.0297 | -69.17% |
| 2023-09-29 | 0 | 19 | 0.600 | 0.590 | 0.600 | 195,719,630 | 6.000 | 5.900 | 6.000 | 3.500 | 7.800 | 35,209,000 | 5.5588 | 37.93% |
| 2023-08-31 | 0 | 23 | 0.435 | 0.430 | 0.435 | 55,567,995 | 4.350 | 4.300 | 4.350 | 0.760 | 4.750 | 22,638,000 | 2.4546 | 443.75% |
| 2023-07-31 | 0 | 20 | 0.080 | 0.080 | 0.083 | 4,345,385 | 0.800 | 0.800 | 0.830 | 0.750 | 1.060 | 4,818,000 | 0.9019 | -10.11% |
| 2023-06-30 | 0 | 21 | 0.089 | 0.085 | 0.089 | 3,074,480 | 0.890 | 0.850 | 0.890 | 0.740 | 1.040 | 3,311,500 | 0.9284 | 12.66% |
| 2023-05-31 | 0 | 21 | 0.079 | 0.075 | 0.079 | 4,567,790 | 0.790 | 0.750 | 0.790 | 0.620 | 1.040 | 5,153,000 | 0.8864 | 14.49% |
| 2023-04-28 | 0 | 17 | 0.069 | 0.069 | 0.074 | 1,618,555 | 0.690 | 0.690 | 0.740 | 0.660 | 1.200 | 1,799,000 | 0.8997 | -8.00% |
| 2023-03-31 | 0 | 23 | 0.075 | 0.075 | 0.076 | 29,009,555 | 0.750 | 0.750 | 0.760 | 0.720 | 1.750 | 24,415,000 | 1.1882 | -20.21% |
| 2023-02-28 | 0 | 20 | 0.094 | 0.094 | 0.097 | 21,530,255 | 0.940 | 0.940 | 0.970 | 0.610 | 1.880 | 18,682,500 | 1.1524 | -38.96% |
| 2023-01-31 | 7 | 18 | 0.154 | 0.154 | 0.165 | 3,568,340 | 1.540 | 1.540 | 1.650 | 0.570 | 2.000 | 2,079,500 | 1.7160 | -18.95% |
| 2022-12-30 | 0 | 20 | 0.190 | 0.169 | 0.190 | 6,591,655 | 1.900 | 1.690 | 1.900 | 1.590 | 2.020 | 3,873,000 | 1.7020 | 8.57% |
| 2022-11-30 | 0 | 22 | 0.175 | 0.175 | 0.179 | 8,582,665 | 1.750 | 1.750 | 1.790 | 1.700 | 2.200 | 4,253,000 | 2.0180 | -6.42% |
| 2022-10-31 | 0 | 20 | 0.187 | 0.187 | 0.191 | 57,138,977 | 1.870 | 1.870 | 1.910 | 1.800 | 4.300 | 20,339,260 | 2.8093 | -37.67% |
| 2022-09-30 | 0 | 21 | 0.300 | 0.300 | 0.305 | 415,708,116 | 3.000 | 3.000 | 3.050 | 1.850 | 12.60 | 48,046,500 | 8.6522 | -73.45% |
| 2022-08-31 | 0 | 23 | 1.130 | 1.120 | 1.130 | 82,164,650 | 11.30 | 11.20 | 11.30 | 8.700 | 12.70 | 7,777,500 | 10.564 | 21.51% |
| 2022-07-29 | 0 | 20 | 0.930 | 0.920 | 0.930 | 103,029,350 | 9.300 | 9.200 | 9.300 | 8.500 | 9.900 | 11,296,000 | 9.1209 | -2.11% |
| 2022-06-30 | 0 | 21 | 0.950 | 0.950 | 0.980 | 579,408,700 | 9.500 | 9.500 | 9.800 | 8.100 | 11.80 | 59,724,500 | 9.7014 | 2.15% |
| 2022-05-31 | 0 | 20 | 0.930 | 0.910 | 0.930 | 207,324,546 | 9.300 | 9.100 | 9.300 | 6.600 | 10.70 | 22,818,440 | 9.0858 | 38.81% |
| 2022-04-29 | 0 | 18 | 0.670 | 0.670 | 0.690 | 118,945,725 | 6.700 | 6.700 | 6.900 | 3.350 | 7.500 | 23,168,500 | 5.1339 | 83.56% |
| 2022-03-31 | 0 | 23 | 0.365 | 0.365 | 0.370 | 27,277,375 | 3.650 | 3.650 | 3.700 | 2.750 | 3.750 | 8,691,000 | 3.1386 | 21.67% |
| 2022-02-28 | 0 | 17 | 0.300 | 0.285 | 0.310 | 7,000,325 | 3.000 | 2.850 | 3.100 | 2.750 | 3.300 | 2,304,000 | 3.0383 | -4.76% |
| 2022-01-31 | 0 | 21 | 0.315 | 0.305 | 0.315 | 10,876,900 | 3.150 | 3.050 | 3.150 | 3.100 | 3.650 | 3,322,000 | 3.2742 | -14.86% |
| 2021-12-31 | 0 | 22 | 0.370 | 0.360 | 0.385 | 16,102,375 | 3.700 | 3.600 | 3.850 | 3.400 | 4.000 | 4,415,000 | 3.6472 | -3.90% |
| 2021-11-30 | 0 | 22 | 0.385 | 0.385 | 0.390 | 19,492,225 | 3.850 | 3.850 | 3.900 | 3.300 | 4.200 | 5,218,500 | 3.7352 | 2.67% |
| 2021-10-29 | 0 | 18 | 0.375 | 0.340 | 0.380 | 3,191,700 | 3.750 | 3.400 | 3.800 | 3.300 | 4.100 | 864,500 | 3.6920 | 1.35% |
| 2021-09-30 | 0 | 21 | 0.370 | 0.370 | 0.380 | 5,984,725 | 3.700 | 3.700 | 3.800 | 3.550 | 4.400 | 1,509,000 | 3.9660 | -13.95% |
| 2021-08-31 | 0 | 22 | 0.430 | 0.430 | 0.440 | 107,845,925 | 4.300 | 4.300 | 4.400 | 3.750 | 5.500 | 23,126,000 | 4.6634 | 7.50% |
| 2021-07-30 | 0 | 21 | 0.400 | 0.390 | 0.400 | 8,594,975 | 4.000 | 3.900 | 4.000 | 3.600 | 4.550 | 2,150,000 | 3.9977 | -5.88% |
| 2021-06-30 | 0 | 21 | 0.425 | 0.425 | 0.435 | 43,487,900 | 4.250 | 4.250 | 4.350 | 3.350 | 4.700 | 10,877,000 | 3.9982 | 18.06% |
| 2021-05-31 | 0 | 20 | 0.360 | 0.355 | 0.365 | 48,244,200 | 3.600 | 3.550 | 3.650 | 3.350 | 5.100 | 11,764,000 | 4.1010 | -13.25% |
| 2021-04-30 | 0 | 19 | 0.415 | 0.415 | 0.420 | 86,949,925 | 4.150 | 4.150 | 4.200 | 2.900 | 4.750 | 22,652,500 | 3.8384 | 25.76% |
| 2021-03-31 | 0 | 1 | 0.330 | 0.330 | 0.335 | 40,068,550 | 3.300 | 3.300 | 3.350 | 3.250 | 4.100 | 10,521,500 | 3.8083 |
Webb-site Database - Powered By Linux Group