UMP Healthcare Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-10-20	0.670	0.690	0.670	0.670	0.504	212,000
2022-10-19	0.660	0.680	0.660	0.680	0.511	76,000
2022-10-18	0.670	0.670	0.670	0.670	0.504	166,000
2022-10-17	0.680	0.680	0.660	0.660	0.496	128,000
2022-10-12	0.680	0.680	0.670	0.670	0.504	44,000
2022-10-11	0.710	0.710	0.690	0.690	0.519	220,000
2022-10-10	0.710	0.710	0.680	0.710	0.534	126,000
2022-10-06	0.730	0.750	0.720	0.720	0.541	60,000
2022-10-05	0.700	0.710	0.700	0.710	0.534	20,000
2022-10-03	0.690	0.700	0.680	0.700	0.526	54,000
2022-09-30	0.720	0.720	0.700	0.700	0.526	194,000
2022-09-29	0.720	0.720	0.700	0.700	0.526	20,000
2022-09-28	0.710	0.710	0.700	0.700	0.526	12,000
2022-09-27	0.720	0.720	0.710	0.720	0.541	12,000
2022-09-22	0.740	0.740	0.730	0.740	0.556	172,000
2022-09-21	0.760	0.760	0.740	0.740	0.556	104,000
2022-09-20	0.750	0.780	0.750	0.760	0.571	434,000
2022-09-15	0.740	0.740	0.730	0.730	0.549	70,000
2022-09-14	0.730	0.730	0.730	0.730	0.549	40,000
2022-09-08	0.720	0.740	0.710	0.730	0.549	74,000
2022-09-07	0.720	0.730	0.710	0.730	0.549	62,000
2022-09-06	0.730	0.730	0.720	0.730	0.549	134,000
2022-09-05	0.730	0.740	0.700	0.740	0.556	334,000
2022-09-01	0.730	0.750	0.730	0.730	0.549	126,000
2022-08-30	0.720	0.730	0.710	0.730	0.549	224,000
2022-08-23	0.740	0.740	0.720	0.740	0.556	378,000
2022-08-18	0.750	0.750	0.750	0.750	0.564	22,697
2022-08-17	0.760	0.760	0.760	0.760	0.571	10,000
2022-08-16	0.770	0.770	0.760	0.770	0.579	58,000
2022-08-15	0.760	0.770	0.760	0.770	0.579	36,000
2022-08-10	0.750	0.750	0.750	0.750	0.564	14,000
2022-08-09	0.740	0.750	0.740	0.750	0.564	22,000
2022-08-08	0.720	0.720	0.710	0.720	0.541	44,000
2022-08-05	0.730	0.740	0.730	0.740	0.556	40,000
2022-08-04	0.760	0.760	0.740	0.740	0.556	82,000
2022-08-02	0.740	0.740	0.740	0.740	0.556	16,000
2022-08-01	0.750	0.750	0.750	0.750	0.564	20,000
2022-07-29	0.770	0.770	0.760	0.760	0.571	80,000
2022-07-27	0.730	0.760	0.730	0.760	0.571	24,000
2022-07-25	0.750	0.760	0.750	0.760	0.571	62,000
2022-07-21	0.770	0.770	0.770	0.770	0.579	66,000
2022-07-18	0.760	0.790	0.760	0.790	0.594	122,820
2022-07-15	0.780	0.790	0.760	0.790	0.594	142,000
2022-07-14	0.760	0.760	0.760	0.760	0.571	122,000
2022-07-13	0.760	0.760	0.760	0.760	0.571	82,000
2022-07-11	0.760	0.760	0.760	0.760	0.571	74,000
2022-07-08	0.760	0.760	0.760	0.760	0.571	30,000
2022-07-07	0.760	0.760	0.760	0.760	0.571	50,000
2022-07-06	0.780	0.780	0.780	0.780	0.586	100,769
2022-07-05	0.750	0.780	0.750	0.780	0.586	7,860
2022-06-30	0.750	0.770	0.750	0.750	0.564	14,000
2022-06-29	0.770	0.770	0.750	0.750	0.564	10,000
2022-06-28	0.760	0.760	0.750	0.750	0.564	222,000
2022-06-27	0.750	0.760	0.750	0.760	0.571	12,000
2022-06-24	0.750	0.750	0.750	0.750	0.564	46,000
2022-06-23	0.730	0.760	0.730	0.760	0.571	6,000
2022-06-22	0.750	0.750	0.730	0.730	0.549	56,000
2022-06-21	0.740	0.750	0.740	0.750	0.564	60,000
2022-06-20	0.740	0.740	0.740	0.740	0.556	20,000
2022-06-16	0.740	0.740	0.740	0.740	0.556	2,000

← NewerPage 14 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.