UMP Healthcare Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-09-15	0.490	0.510	0.490	0.510	0.476	62,000
2025-09-12	0.500	0.500	0.485	0.495	0.462	38,000
2025-09-08	0.480	0.480	0.475	0.480	0.448	12,000
2025-09-05	0.480	0.490	0.480	0.490	0.457	26,000
2025-09-04	0.485	0.485	0.470	0.475	0.443	20,000
2025-09-03	0.485	0.485	0.480	0.485	0.452	30,000
2025-09-02	0.490	0.490	0.470	0.485	0.452	58,000
2025-08-29	0.480	0.490	0.480	0.490	0.457	54,000
2025-08-28	0.490	0.490	0.485	0.490	0.457	782,000
2025-08-26	0.490	0.510	0.490	0.500	0.466	88,000
2025-08-25	0.530	0.530	0.500	0.510	0.476	292,000
2025-08-22	0.510	0.510	0.500	0.510	0.476	532,000
2025-08-21	0.530	0.530	0.510	0.510	0.476	242,000
2025-08-20	0.520	0.520	0.510	0.520	0.485	124,000
2025-08-19	0.510	0.520	0.510	0.520	0.485	290,000
2025-08-18	0.510	0.510	0.510	0.510	0.476	30,000
2025-08-14	0.470	0.490	0.470	0.480	0.448	58,000
2025-08-13	0.470	0.475	0.470	0.470	0.438	47,461
2025-08-12	0.490	0.490	0.470	0.475	0.443	52,000
2025-08-08	0.480	0.480	0.480	0.480	0.448	36,000
2025-08-07	0.475	0.475	0.475	0.475	0.443	20,000
2025-08-06	0.480	0.480	0.480	0.480	0.448	14,000
2025-08-04	0.490	0.490	0.485	0.485	0.452	288,000
2025-08-01	0.500	0.500	0.490	0.490	0.457	212,000
2025-07-30	0.495	0.500	0.490	0.500	0.466	512,000
2025-07-25	0.480	0.520	0.470	0.485	0.452	152,000
2025-07-24	0.500	0.500	0.480	0.480	0.448	234,000
2025-07-22	0.490	0.490	0.490	0.490	0.457	102,000
2025-07-21	0.500	0.500	0.480	0.495	0.462	150,000
2025-07-18	0.485	0.530	0.480	0.500	0.466	678,000
2025-07-17	0.480	0.485	0.475	0.485	0.452	222,000
2025-07-16	0.475	0.475	0.475	0.475	0.443	16,000
2025-07-11	0.460	0.460	0.460	0.460	0.429	88,000
2025-07-10	0.480	0.480	0.460	0.460	0.429	6,000
2025-07-09	0.475	0.475	0.465	0.470	0.438	122,000
2025-07-08	0.460	0.460	0.460	0.460	0.429	4,000
2025-07-07	0.470	0.470	0.460	0.460	0.429	6,000
2025-07-04	0.470	0.470	0.470	0.470	0.438	452,000
2025-07-03	0.480	0.480	0.460	0.460	0.429	50,000
2025-06-30	0.470	0.480	0.470	0.480	0.448	150,000
2025-06-27	0.465	0.465	0.420	0.450	0.420	1,470,000
2025-06-26	0.465	0.485	0.420	0.485	0.452	264,000
2025-06-25	0.480	0.485	0.465	0.480	0.448	218,000
2025-06-24	0.485	0.485	0.475	0.475	0.443	32,000
2025-06-23	0.485	0.485	0.485	0.485	0.452	50,000
2025-06-20	0.485	0.495	0.480	0.480	0.448	346,000
2025-06-19	0.450	0.480	0.440	0.475	0.443	362,000
2025-06-18	0.485	0.485	0.445	0.445	0.415	242,000
2025-06-17	0.470	0.485	0.470	0.485	0.452	456,000
2025-06-16	0.455	0.465	0.455	0.465	0.434	278,000
2025-06-13	0.445	0.455	0.445	0.455	0.424	462,000
2025-06-12	0.445	0.445	0.435	0.435	0.406	22,000
2025-06-11	0.440	0.445	0.435	0.445	0.415	434,000
2025-06-10	0.435	0.435	0.435	0.435	0.406	256,000
2025-06-09	0.425	0.435	0.425	0.435	0.406	24,000
2025-06-06	0.415	0.420	0.415	0.420	0.392	16,000
2025-06-05	0.420	0.420	0.420	0.420	0.392	4,000
2025-06-04	0.415	0.415	0.410	0.415	0.387	302,000
2025-06-02	0.420	0.420	0.420	0.420	0.392	100,000
2025-05-30	0.410	0.420	0.410	0.415	0.387	42,000

← NewerPage 5 of 17 · 988 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.