UMP Healthcare Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-28	0.460	0.460	0.450	0.455	0.455	414,000
2026-04-27	0.470	0.470	0.460	0.460	0.460	282,000
2026-04-24	0.470	0.470	0.470	0.470	0.470	135,678
2026-04-23	0.470	0.470	0.470	0.470	0.470	82,000
2026-04-22	0.460	0.470	0.460	0.470	0.470	38,000
2026-04-21	0.470	0.470	0.460	0.460	0.460	22,000
2026-04-20	0.470	0.470	0.470	0.470	0.470	0
2026-04-17	0.460	0.485	0.455	0.470	0.470	186,000
2026-04-16	0.460	0.465	0.460	0.465	0.465	150,000
2026-04-15	0.455	0.455	0.455	0.455	0.455	42,000
2026-04-14	0.450	0.450	0.445	0.450	0.450	8,000
2026-04-13	0.450	0.450	0.450	0.450	0.450	0
2026-04-10	0.450	0.450	0.450	0.450	0.450	8,000
2026-04-09	0.460	0.460	0.450	0.450	0.450	12,000
2026-04-08	0.445	0.455	0.445	0.455	0.455	54,193
2026-04-02	0.445	0.445	0.445	0.445	0.445	8,000
2026-04-01	0.460	0.460	0.445	0.445	0.445	116,000
2026-03-31	0.460	0.460	0.460	0.460	0.460	8,000
2026-03-30	0.460	0.460	0.460	0.460	0.460	0
2026-03-27	0.460	0.460	0.455	0.460	0.460	48,000
2026-03-26	0.460	0.460	0.460	0.460	0.460	0
2026-03-25	0.460	0.460	0.460	0.460	0.460	22,000
2026-03-24	0.455	0.455	0.455	0.455	0.455	0
2026-03-23	0.455	0.455	0.450	0.455	0.455	16,000
2026-03-20	0.470	0.470	0.455	0.460	0.460	26,000
2026-03-19	0.470	0.470	0.470	0.470	0.470	174,000
2026-03-18	0.470	0.470	0.470	0.470	0.470	46,000
2026-03-17	0.470	0.470	0.470	0.470	0.470	48,000
2026-03-16	0.470	0.470	0.470	0.470	0.470	150,000
2026-03-13	0.485	0.485	0.485	0.485	0.471	12,000
2026-03-11	0.480	0.480	0.470	0.480	0.466	16,000
2026-03-10	0.470	0.480	0.470	0.480	0.466	12,000
2026-03-09	0.465	0.465	0.460	0.465	0.452	138,000
2026-03-06	0.480	0.480	0.480	0.480	0.466	10,000
2026-03-05	0.480	0.480	0.480	0.480	0.466	486,000
2026-03-04	0.480	0.480	0.475	0.475	0.461	40,000
2026-03-03	0.460	0.480	0.460	0.480	0.466	62,000
2026-03-02	0.465	0.465	0.465	0.465	0.452	26,000
2026-02-27	0.480	0.480	0.480	0.480	0.466	10,000
2026-02-26	0.480	0.480	0.465	0.470	0.456	478,000
2026-02-25	0.480	0.485	0.480	0.485	0.471	272,000
2026-02-23	0.475	0.475	0.470	0.470	0.456	23,208
2026-02-20	0.480	0.480	0.465	0.465	0.452	22,000
2026-02-13	0.480	0.480	0.475	0.475	0.461	10,000
2026-02-12	0.460	0.465	0.455	0.465	0.452	88,000
2026-02-11	0.465	0.475	0.465	0.475	0.461	154,000
2026-02-10	0.465	0.465	0.465	0.465	0.452	6,000
2026-02-09	0.465	0.465	0.465	0.465	0.452	2,000
2026-02-06	0.465	0.465	0.465	0.465	0.452	10,000
2026-02-04	0.465	0.465	0.465	0.465	0.452	40,000
2026-02-02	0.465	0.465	0.460	0.465	0.452	60,000
2026-01-28	0.470	0.470	0.460	0.465	0.452	36,000
2026-01-27	0.465	0.470	0.465	0.470	0.456	22,000
2026-01-26	0.460	0.460	0.460	0.460	0.447	20,000
2026-01-23	0.465	0.470	0.460	0.470	0.456	40,000
2026-01-21	0.465	0.470	0.460	0.470	0.456	170,000
2026-01-20	0.470	0.470	0.460	0.465	0.452	76,000
2026-01-19	0.460	0.480	0.460	0.470	0.456	56,000
2026-01-15	0.460	0.480	0.460	0.475	0.461	114,000
2026-01-13	0.470	0.470	0.470	0.470	0.456	31,166

← NewerPage 3 of 4 · 222 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.