UMP Healthcare Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-24	0.680	0.690	0.670	0.680	0.542	76,000
2023-10-20	0.680	0.700	0.680	0.690	0.550	202,100
2023-10-10	0.690	0.700	0.690	0.700	0.558	52,000
2023-10-05	0.680	0.690	0.680	0.690	0.550	16,000
2023-09-29	0.690	0.700	0.690	0.700	0.558	42,000
2023-09-28	0.690	0.700	0.670	0.680	0.542	84,000
2023-09-27	0.690	0.700	0.690	0.700	0.558	162,000
2023-09-26	0.670	0.710	0.670	0.690	0.550	116,051
2023-09-25	0.680	0.690	0.670	0.680	0.542	362,000
2023-09-22	0.680	0.680	0.660	0.680	0.542	152,000
2023-09-21	0.680	0.690	0.670	0.680	0.542	92,000
2023-09-20	0.700	0.700	0.670	0.690	0.550	120,000
2023-09-18	0.710	0.740	0.690	0.710	0.566	88,000
2023-09-15	0.700	0.710	0.690	0.710	0.566	132,000
2023-09-14	0.700	0.700	0.690	0.690	0.550	54,000
2023-09-12	0.700	0.700	0.690	0.700	0.558	22,000
2023-09-11	0.700	0.710	0.700	0.710	0.566	244,000
2023-09-07	0.700	0.700	0.690	0.700	0.558	62,000
2023-09-06	0.700	0.710	0.700	0.710	0.566	64,000
2023-09-05	0.720	0.720	0.710	0.710	0.566	166,000
2023-09-04	0.700	0.720	0.700	0.720	0.574	22,000
2023-08-31	0.720	0.720	0.710	0.720	0.574	280,000
2023-08-30	0.740	0.760	0.700	0.720	0.574	186,000
2023-08-28	0.770	0.770	0.740	0.770	0.614	8,000
2023-08-23	0.770	0.770	0.770	0.770	0.614	30,000
2023-08-22	0.770	0.770	0.770	0.770	0.614	96,000
2023-08-18	0.770	0.770	0.770	0.770	0.614	52,000
2023-08-17	0.770	0.780	0.770	0.770	0.614	88,000
2023-08-16	0.780	0.780	0.760	0.780	0.622	124,000
2023-08-15	0.770	0.770	0.760	0.770	0.614	52,000
2023-08-03	0.770	0.770	0.760	0.770	0.614	30,000
2023-08-02	0.770	0.770	0.770	0.770	0.614	42,000
2023-08-01	0.760	0.770	0.750	0.770	0.614	42,000
2023-07-28	0.770	0.770	0.770	0.770	0.614	40,000
2023-07-27	0.760	0.760	0.750	0.760	0.606	22,000
2023-07-25	0.770	0.770	0.750	0.760	0.606	20,000
2023-07-24	0.770	0.770	0.770	0.770	0.614	28,000
2023-07-21	0.770	0.770	0.770	0.770	0.614	6,000
2023-07-20	0.770	0.770	0.770	0.770	0.614	16,000
2023-07-19	0.770	0.780	0.770	0.780	0.622	14,000
2023-07-18	0.760	0.760	0.760	0.760	0.606	4,000
2023-07-14	0.760	0.770	0.750	0.760	0.606	200
2023-07-11	0.760	0.760	0.760	0.760	0.606	10,000
2023-07-10	0.760	0.760	0.760	0.760	0.606	112,000
2023-07-07	0.750	0.770	0.720	0.770	0.614	208,000
2023-07-06	0.780	0.780	0.750	0.770	0.614	4,000
2023-07-04	0.780	0.780	0.750	0.780	0.622	215
2023-07-03	0.750	0.780	0.750	0.780	0.622	80,000
2023-06-30	0.770	0.780	0.750	0.770	0.614	666
2023-06-27	0.740	0.770	0.740	0.770	0.614	58,000
2023-06-26	0.750	0.760	0.730	0.760	0.606	348,000
2023-06-23	0.770	0.770	0.730	0.750	0.598	1,512,000
2023-06-21	0.840	0.840	0.800	0.800	0.638	16,000
2023-06-20	0.810	0.810	0.800	0.810	0.646	318,000
2023-06-16	0.800	0.810	0.800	0.810	0.646	24,000
2023-06-14	0.820	0.820	0.790	0.800	0.638	96,000
2023-06-13	0.800	0.820	0.800	0.820	0.654	10,588,000
2023-06-12	0.810	0.820	0.800	0.800	0.638	430,000
2023-06-07	0.800	0.800	0.800	0.800	0.638	316,776
2023-06-06	0.780	0.800	0.770	0.800	0.638	76,000

← NewerPage 11 of 17 · 989 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.