UMP Healthcare Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-27	0.440	0.440	0.440	0.440	0.440	0
2026-07-24	0.440	0.440	0.440	0.440	0.440	6,000
2026-07-23	0.445	0.445	0.445	0.445	0.445	0
2026-07-22	0.440	0.445	0.440	0.445	0.445	8,000
2026-07-21	0.445	0.445	0.440	0.445	0.445	6,000
2026-07-20	0.445	0.445	0.445	0.445	0.445	6,000
2026-07-17	0.450	0.450	0.450	0.450	0.450	0
2026-07-16	0.450	0.450	0.450	0.450	0.450	0
2026-07-15	0.455	0.455	0.445	0.450	0.450	4,000
2026-07-14	0.450	0.450	0.450	0.450	0.450	0
2026-07-13	0.455	0.455	0.455	0.455	0.455	0
2026-07-10	0.455	0.455	0.455	0.455	0.455	0
2026-07-09	0.450	0.455	0.450	0.455	0.455	6,000
2026-07-08	0.445	0.445	0.445	0.445	0.445	10,000
2026-07-07	0.450	0.450	0.445	0.450	0.450	4,000
2026-07-06	0.455	0.455	0.445	0.450	0.450	18,000
2026-07-03	0.450	0.450	0.445	0.450	0.450	18,000
2026-07-02	0.455	0.455	0.445	0.445	0.445	304,000
2026-06-30	0.455	0.455	0.450	0.455	0.455	88,000
2026-06-29	0.470	0.470	0.450	0.465	0.465	4,000
2026-06-26	0.465	0.465	0.465	0.465	0.465	0
2026-06-25	0.465	0.465	0.465	0.465	0.465	0
2026-06-24	0.460	0.470	0.460	0.470	0.470	52,000
2026-06-23	0.460	0.460	0.460	0.460	0.460	0
2026-06-22	0.475	0.480	0.460	0.460	0.460	44,000
2026-06-18	0.470	0.470	0.470	0.470	0.470	0
2026-06-17	0.465	0.470	0.465	0.470	0.470	22,000
2026-06-16	0.460	0.470	0.460	0.470	0.470	24,000
2026-06-15	0.460	0.460	0.460	0.460	0.460	0
2026-06-12	0.460	0.465	0.455	0.460	0.460	136,000
2026-06-11	0.460	0.470	0.460	0.470	0.470	4,000
2026-06-10	0.475	0.475	0.470	0.470	0.470	24,000
2026-06-09	0.485	0.485	0.475	0.475	0.475	4,000
2026-06-08	0.475	0.475	0.475	0.475	0.475	46,000
2026-06-05	0.480	0.480	0.480	0.480	0.480	46,000
2026-06-04	0.480	0.485	0.480	0.480	0.480	110,000
2026-06-03	0.475	0.495	0.475	0.495	0.495	292,358
2026-06-02	0.475	0.475	0.475	0.475	0.475	0
2026-06-01	0.475	0.475	0.475	0.475	0.475	0
2026-05-29	0.470	0.475	0.470	0.475	0.475	64,000
2026-05-28	0.475	0.475	0.470	0.470	0.470	26,000
2026-05-27	0.475	0.475	0.475	0.475	0.475	0
2026-05-26	0.470	0.475	0.470	0.475	0.475	166,000
2026-05-22	0.470	0.470	0.470	0.470	0.470	68,000
2026-05-21	0.470	0.470	0.470	0.470	0.470	174,000
2026-05-20	0.470	0.470	0.470	0.470	0.470	144,000
2026-05-19	0.470	0.470	0.465	0.470	0.470	274,000
2026-05-18	0.470	0.470	0.470	0.470	0.470	218,000
2026-05-15	0.470	0.470	0.470	0.470	0.470	92,000
2026-05-14	0.470	0.470	0.470	0.470	0.470	100,000
2026-05-13	0.470	0.470	0.460	0.470	0.470	96,000
2026-05-12	0.470	0.470	0.470	0.470	0.470	52,000
2026-05-11	0.465	0.470	0.465	0.470	0.470	104,000
2026-05-08	0.470	0.470	0.470	0.470	0.470	0
2026-05-07	0.470	0.470	0.470	0.470	0.470	0
2026-05-06	0.460	0.470	0.460	0.470	0.470	64,000
2026-05-05	0.460	0.470	0.455	0.470	0.470	66,000
2026-05-04	0.465	0.465	0.460	0.460	0.460	18,000
2026-04-30	0.460	0.465	0.455	0.465	0.465	34,000
2026-04-29	0.450	0.460	0.450	0.460	0.460	104,000

← NewerPage 2 of 17 · 985 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.