UMP Healthcare Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-10	0.790	0.830	0.790	0.830	0.648	302,000
2023-02-09	0.790	0.800	0.790	0.800	0.625	52,000
2023-02-06	0.800	0.810	0.790	0.800	0.625	523,948
2023-02-02	0.800	0.810	0.800	0.800	0.625	3,322,400
2023-02-01	0.790	0.800	0.790	0.800	0.625	8,000
2023-01-31	0.780	0.800	0.780	0.790	0.617	8,000
2023-01-27	0.800	0.800	0.780	0.800	0.625	48,000
2023-01-26	0.800	0.810	0.770	0.800	0.625	286,000
2023-01-20	0.800	0.800	0.780	0.800	0.625	264,000
2023-01-19	0.790	0.800	0.780	0.800	0.625	396,000
2023-01-17	0.790	0.790	0.770	0.770	0.601	64,000
2023-01-16	0.790	0.790	0.790	0.790	0.617	44,000
2023-01-13	0.810	0.820	0.790	0.800	0.625	250,000
2023-01-12	0.800	0.800	0.790	0.790	0.617	490,000
2023-01-11	0.800	0.800	0.790	0.790	0.617	900,000
2023-01-10	0.850	0.850	0.790	0.800	0.625	520,000
2023-01-09	0.790	0.820	0.790	0.800	0.625	1,210,000
2023-01-06	0.800	0.830	0.790	0.800	0.625	1,614,000
2023-01-05	0.800	0.800	0.780	0.800	0.625	338,000
2023-01-04	0.800	0.810	0.790	0.810	0.632	158,000
2023-01-03	0.800	0.810	0.790	0.810	0.632	676,000
2022-12-30	0.810	0.810	0.790	0.800	0.625	302,000
2022-12-29	0.800	0.800	0.770	0.800	0.625	522,000
2022-12-28	0.770	0.830	0.770	0.800	0.625	916,000
2022-12-23	0.790	0.790	0.760	0.770	0.601	4,000
2022-12-20	0.770	0.800	0.770	0.790	0.617	92,000
2022-12-19	0.760	0.800	0.750	0.800	0.625	96,000
2022-12-16	0.770	0.800	0.760	0.800	0.625	758,000
2022-12-15	0.800	0.800	0.780	0.780	0.609	54,000
2022-12-14	0.790	0.800	0.780	0.800	0.625	180,000
2022-12-13	0.810	0.840	0.800	0.810	0.632	470,000
2022-12-09	0.800	0.810	0.790	0.790	0.617	142,000
2022-12-08	0.810	0.820	0.800	0.800	0.625	210,000
2022-12-07	0.810	0.810	0.780	0.810	0.632	66,000
2022-12-06	0.780	0.790	0.770	0.790	0.617	36,000
2022-12-05	0.780	0.810	0.780	0.810	0.609	406,000
2022-12-01	0.780	0.790	0.760	0.770	0.579	156,000
2022-11-30	0.790	0.800	0.780	0.780	0.586	28,000
2022-11-29	0.750	0.790	0.750	0.790	0.594	80,000
2022-11-28	0.740	0.740	0.720	0.720	0.541	222,000
2022-11-25	0.740	0.740	0.740	0.740	0.556	6,000
2022-11-24	0.760	0.760	0.730	0.730	0.549	12,000
2022-11-23	0.770	0.770	0.750	0.750	0.564	108,000
2022-11-18	0.790	0.790	0.760	0.780	0.586	10,000
2022-11-16	0.770	0.820	0.760	0.800	0.601	688,000
2022-11-15	0.720	0.760	0.710	0.760	0.571	76,000
2022-11-14	0.720	0.720	0.710	0.720	0.541	186,000
2022-11-11	0.720	0.720	0.720	0.720	0.541	18,000
2022-11-10	0.720	0.740	0.720	0.720	0.541	48,000
2022-11-09	0.730	0.730	0.700	0.720	0.541	18,000
2022-11-07	0.700	0.730	0.690	0.730	0.549	26,000
2022-11-04	0.690	0.690	0.680	0.690	0.519	138,000
2022-11-03	0.700	0.700	0.680	0.680	0.511	122,000
2022-11-02	0.700	0.700	0.700	0.700	0.526	12,000
2022-11-01	0.630	0.690	0.630	0.690	0.519	190,000
2022-10-28	0.660	0.660	0.640	0.650	0.489	202,000
2022-10-27	0.660	0.660	0.640	0.660	0.496	22,000
2022-10-26	0.650	0.670	0.640	0.670	0.504	14,000
2022-10-25	0.640	0.670	0.630	0.640	0.481	114,000
2022-10-24	0.660	0.660	0.650	0.650	0.489	60,000

← NewerPage 13 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.