UMP Healthcare Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-12	0.465	0.470	0.460	0.460	0.447	340,000
2026-01-09	0.480	0.480	0.465	0.475	0.461	120,000
2026-01-08	0.470	0.470	0.460	0.465	0.452	104,000
2026-01-07	0.480	0.480	0.470	0.480	0.466	22,000
2026-01-06	0.480	0.480	0.480	0.480	0.466	34,000
2026-01-05	0.490	0.490	0.490	0.490	0.476	200,000
2026-01-02	0.465	0.480	0.460	0.480	0.466	358,000
2025-12-31	0.470	0.470	0.465	0.470	0.456	212,000
2025-12-30	0.470	0.470	0.470	0.470	0.456	50,000
2025-12-29	0.460	0.465	0.460	0.465	0.452	8,000
2025-12-23	0.465	0.465	0.460	0.465	0.452	86,000
2025-12-22	0.460	0.460	0.460	0.460	0.447	200,000
2025-12-19	0.460	0.465	0.460	0.465	0.452	20,000
2025-12-18	0.460	0.460	0.460	0.460	0.447	40,000
2025-12-17	0.460	0.470	0.460	0.470	0.456	206,000
2025-12-16	0.465	0.465	0.460	0.460	0.447	58,000
2025-12-15	0.465	0.465	0.460	0.460	0.447	4,386
2025-12-12	0.460	0.465	0.460	0.465	0.452	42,000
2025-12-11	0.465	0.465	0.465	0.465	0.452	10,000
2025-12-10	0.460	0.465	0.460	0.465	0.452	50,000
2025-12-09	0.465	0.465	0.460	0.465	0.452	190,000
2025-12-08	0.485	0.500	0.480	0.480	0.448	92,000
2025-12-01	0.475	0.485	0.475	0.485	0.452	10,000
2025-11-28	0.470	0.470	0.460	0.470	0.438	692,000
2025-11-27	0.475	0.475	0.470	0.475	0.443	340,000
2025-11-25	0.490	0.500	0.470	0.495	0.462	62,000
2025-11-24	0.490	0.490	0.490	0.490	0.457	102,000
2025-11-20	0.490	0.490	0.475	0.475	0.443	60,000
2025-11-19	0.480	0.480	0.470	0.480	0.448	102,000
2025-11-18	0.480	0.495	0.475	0.480	0.448	66,000
2025-11-17	0.475	0.475	0.475	0.475	0.443	50,000
2025-11-14	0.480	0.480	0.465	0.465	0.434	12,000
2025-11-10	0.495	0.495	0.465	0.465	0.434	94,000
2025-11-07	0.465	0.475	0.465	0.475	0.443	48,000
2025-11-06	0.465	0.465	0.465	0.465	0.434	4,000
2025-11-05	0.475	0.475	0.460	0.465	0.434	24,000
2025-11-03	0.475	0.475	0.470	0.470	0.438	4,000
2025-10-28	0.475	0.475	0.475	0.475	0.443	12,000
2025-10-27	0.480	0.480	0.470	0.475	0.443	44,000
2025-10-24	0.470	0.480	0.470	0.480	0.448	72,000
2025-10-23	0.470	0.470	0.470	0.470	0.438	6,000
2025-10-21	0.475	0.475	0.475	0.475	0.443	12,756
2025-10-17	0.490	0.495	0.470	0.475	0.443	34,000
2025-10-16	0.470	0.485	0.460	0.485	0.452	100,000
2025-10-15	0.465	0.470	0.465	0.470	0.438	16,000
2025-10-13	0.470	0.470	0.465	0.470	0.438	52,000
2025-10-10	0.480	0.480	0.475	0.475	0.443	122,000
2025-10-09	0.490	0.490	0.475	0.480	0.448	94,000
2025-10-03	0.480	0.490	0.480	0.490	0.457	80,000
2025-10-02	0.485	0.490	0.485	0.490	0.457	6,000
2025-09-30	0.470	0.480	0.470	0.480	0.448	32,000
2025-09-29	0.495	0.495	0.480	0.480	0.448	12,000
2025-09-26	0.480	0.480	0.480	0.480	0.448	52,000
2025-09-25	0.480	0.480	0.480	0.480	0.448	34,000
2025-09-24	0.495	0.495	0.475	0.480	0.448	268,000
2025-09-23	0.500	0.500	0.495	0.500	0.466	160,000
2025-09-22	0.500	0.500	0.480	0.500	0.466	80,000
2025-09-18	0.510	0.520	0.500	0.500	0.466	32,000
2025-09-17	0.500	0.500	0.500	0.500	0.466	6,000
2025-09-16	0.510	0.510	0.495	0.495	0.462	52,000

← NewerPage 4 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.