UMP Healthcare Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-09	0.530	0.530	0.530	0.530	0.444	3,000
2024-02-08	0.520	0.530	0.520	0.520	0.436	26,000
2024-02-07	0.530	0.530	0.520	0.530	0.444	1,206,000
2024-02-06	0.520	0.530	0.510	0.530	0.444	530,000
2024-02-05	0.530	0.530	0.520	0.520	0.436	332,000
2024-02-02	0.560	0.560	0.530	0.540	0.452	447,000
2024-01-31	0.540	0.560	0.540	0.550	0.461	232,000
2024-01-30	0.550	0.560	0.540	0.560	0.469	850,000
2024-01-29	0.560	0.560	0.560	0.560	0.469	144,000
2024-01-26	0.560	0.560	0.550	0.550	0.461	118,000
2024-01-25	0.570	0.570	0.570	0.570	0.477	240,000
2024-01-24	0.570	0.570	0.560	0.570	0.477	64,000
2024-01-23	0.560	0.570	0.550	0.560	0.469	76,000
2024-01-22	0.570	0.570	0.540	0.560	0.469	232,000
2024-01-19	0.570	0.600	0.550	0.560	0.469	308,000
2024-01-18	0.560	0.560	0.550	0.550	0.461	128,000
2024-01-17	0.570	0.570	0.530	0.550	0.461	702,000
2024-01-16	0.570	0.570	0.570	0.570	0.477	376,000
2024-01-15	0.570	0.580	0.570	0.570	0.477	48,000
2024-01-12	0.570	0.570	0.560	0.560	0.469	1,260,000
2024-01-11	0.590	0.590	0.570	0.570	0.477	1,046,000
2024-01-10	0.580	0.590	0.580	0.580	0.486	80,000
2024-01-08	0.570	0.580	0.560	0.560	0.469	34,000
2024-01-05	0.570	0.580	0.550	0.570	0.477	1,124,000
2024-01-03	0.560	0.570	0.560	0.570	0.477	116,000
2024-01-02	0.580	0.580	0.580	0.580	0.486	40,000
2023-12-29	0.570	0.590	0.570	0.590	0.494	250,000
2023-12-28	0.590	0.590	0.580	0.590	0.494	20,000
2023-12-27	0.580	0.590	0.580	0.580	0.486	138,000
2023-12-22	0.580	0.590	0.560	0.580	0.486	122,000
2023-12-18	0.570	0.590	0.560	0.590	0.494	24,000
2023-12-15	0.570	0.580	0.570	0.570	0.477	282,000
2023-12-14	0.570	0.570	0.570	0.570	0.477	34,000
2023-12-13	0.580	0.580	0.540	0.570	0.477	754,000
2023-12-11	0.600	0.600	0.600	0.600	0.503	30,000
2023-12-08	0.600	0.600	0.600	0.600	0.503	502,000
2023-12-07	0.590	0.590	0.590	0.590	0.494	6,000
2023-12-06	0.600	0.600	0.590	0.600	0.503	88,000
2023-12-05	0.640	0.640	0.590	0.600	0.503	644,000
2023-12-04	0.630	0.630	0.620	0.630	0.503	12,000
2023-12-01	0.620	0.640	0.620	0.640	0.510	72,000
2023-11-30	0.620	0.650	0.610	0.620	0.495	528,000
2023-11-29	0.650	0.650	0.600	0.610	0.487	940,000
2023-11-27	0.660	0.660	0.650	0.650	0.518	40,000
2023-11-24	0.670	0.690	0.650	0.670	0.534	316,000
2023-11-23	0.650	0.660	0.650	0.660	0.526	42,000
2023-11-20	0.650	0.650	0.630	0.650	0.518	662,000
2023-11-17	0.650	0.660	0.640	0.660	0.526	14,000
2023-11-16	0.670	0.670	0.640	0.650	0.518	222,000
2023-11-15	0.670	0.680	0.670	0.680	0.542	70,000
2023-11-14	0.690	0.690	0.640	0.660	0.526	66,000
2023-11-13	0.680	0.690	0.660	0.690	0.550	122,000
2023-11-09	0.690	0.690	0.670	0.690	0.550	66,000
2023-11-06	0.680	0.690	0.670	0.690	0.550	30,000
2023-11-03	0.680	0.680	0.670	0.670	0.534	298,000
2023-11-02	0.680	0.680	0.660	0.680	0.542	144,000
2023-10-30	0.670	0.680	0.650	0.680	0.542	133,723
2023-10-27	0.680	0.680	0.670	0.680	0.542	32,000
2023-10-26	0.680	0.680	0.670	0.680	0.542	36,000
2023-10-24	0.680	0.690	0.670	0.680	0.542	76,000

← NewerPage 10 of 17 · 988 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.