UMP Healthcare Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-20	0.390	0.395	0.385	0.395	0.395	12,000
2026-10-16	0.405	0.405	0.390	0.400	0.400	30,000
2026-10-15	0.400	0.400	0.400	0.400	0.400	0
2026-10-14	0.405	0.405	0.390	0.400	0.400	12,000
2026-10-13	0.400	0.400	0.380	0.390	0.390	12,000
2026-10-12	0.390	0.395	0.390	0.395	0.395	10,000
2026-10-09	0.405	0.405	0.405	0.405	0.405	0
2026-10-08	0.405	0.405	0.405	0.405	0.405	0
2026-10-07	0.405	0.405	0.405	0.405	0.405	0
2026-10-06	0.405	0.405	0.315	0.405	0.405	98,000
2026-10-05	0.390	0.405	0.390	0.405	0.405	34,358
2026-10-02	0.405	0.405	0.405	0.405	0.405	0
2026-09-30	0.405	0.405	0.405	0.405	0.405	0
2026-09-29	0.405	0.405	0.405	0.405	0.405	0
2026-09-28	0.400	0.405	0.395	0.405	0.405	26,000
2026-09-25	0.420	0.420	0.390	0.415	0.415	4,000
2026-09-24	0.420	0.425	0.410	0.425	0.425	26,000
2026-09-23	0.410	0.450	0.410	0.445	0.445	100,000
2026-09-22	0.400	0.400	0.400	0.400	0.400	0
2026-09-21	0.400	0.400	0.400	0.400	0.400	0
2026-09-18	0.400	0.400	0.400	0.400	0.400	50,000
2026-09-17	0.400	0.400	0.400	0.400	0.400	50,000
2026-09-16	0.400	0.400	0.400	0.400	0.400	50,000
2026-09-15	0.400	0.400	0.400	0.400	0.400	0
2026-09-14	0.400	0.400	0.400	0.400	0.400	0
2026-09-11	0.400	0.400	0.400	0.400	0.400	50,000
2026-09-10	0.400	0.400	0.395	0.400	0.400	50,000
2026-09-09	0.415	0.420	0.400	0.400	0.400	150,215
2026-09-08	0.425	0.425	0.420	0.420	0.420	52,000
2026-09-07	0.420	0.420	0.415	0.420	0.420	184,000
2026-09-04	0.435	0.440	0.425	0.440	0.440	78,000
2026-09-03	0.435	0.440	0.435	0.440	0.440	6,000
2026-09-02	0.450	0.450	0.430	0.440	0.440	0
2026-09-01	0.450	0.450	0.430	0.450	0.450	0
2026-08-31	0.450	0.450	0.430	0.450	0.450	0
2026-08-28	0.450	0.450	0.430	0.450	0.450	0
2026-08-27	0.450	0.450	0.430	0.450	0.450	0
2026-08-26	0.450	0.450	0.430	0.450	0.450	26,000
2026-08-25	0.450	0.450	0.450	0.450	0.450	0
2026-08-24	0.450	0.450	0.450	0.450	0.450	0
2026-08-21	0.450	0.450	0.430	0.450	0.450	26,000
2026-08-20	0.450	0.450	0.450	0.450	0.450	0
2026-08-19	0.440	0.450	0.435	0.450	0.450	8,000
2026-08-18	0.430	0.430	0.430	0.430	0.430	0
2026-08-17	0.440	0.460	0.420	0.425	0.425	160,000
2026-08-14	0.445	0.445	0.445	0.445	0.445	0
2026-08-13	0.445	0.460	0.445	0.445	0.445	66,000
2026-08-12	0.440	0.440	0.440	0.440	0.440	0
2026-08-11	0.430	0.440	0.430	0.440	0.440	8,602
2026-08-10	0.445	0.445	0.445	0.445	0.445	0
2026-08-07	0.445	0.445	0.445	0.445	0.445	0
2026-08-06	0.445	0.445	0.445	0.445	0.445	300,000
2026-08-05	0.430	0.430	0.430	0.430	0.430	0
2026-08-04	0.440	0.440	0.430	0.430	0.430	24,000
2026-08-03	0.450	0.450	0.440	0.440	0.440	22,000
2026-07-31	0.440	0.440	0.440	0.440	0.440	0
2026-07-30	0.440	0.440	0.440	0.440	0.440	0
2026-07-29	0.440	0.440	0.440	0.440	0.440	4,000
2026-07-28	0.440	0.440	0.440	0.440	0.440	0
2026-07-27	0.440	0.440	0.440	0.440	0.440	0

Page 1 of 2 · 64 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-03-16	0.0140 HKD
2025-12-09	0.0190 HKD
2025-03-17	0.0140 HKD
2024-12-10	0.0200 HKD
2024-03-18	0.0130 HKD
2023-12-05	0.0300 HKD
2023-03-20	0.0170 HKD
2022-12-06	0.0300 HKD
2022-03-10	0.0150 HKD
2021-12-07	0.0280 HKD
2021-03-12	0.0100 HKD
2020-12-01	0.0265 HKD
2020-03-12	0.0065 HKD
2019-12-03	0.0255 HKD
2019-03-12	0.0065 HKD

Open, high, low and close are as traded (HKD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.