UMP Healthcare Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-29	0.415	0.415	0.410	0.410	0.382	44,000
2025-05-26	0.410	0.415	0.410	0.415	0.387	12,000
2025-05-23	0.415	0.420	0.380	0.420	0.392	502,000
2025-05-22	0.420	0.420	0.410	0.415	0.387	200,000
2025-05-21	0.420	0.420	0.420	0.420	0.392	60,000
2025-05-19	0.420	0.435	0.420	0.430	0.401	260,000
2025-05-12	0.410	0.430	0.405	0.430	0.401	676,000
2025-05-08	0.410	0.440	0.410	0.435	0.406	1,190,000
2025-05-02	0.400	0.400	0.400	0.400	0.373	8,000
2025-04-30	0.390	0.400	0.390	0.400	0.373	62,000
2025-04-29	0.405	0.405	0.395	0.395	0.368	48,000
2025-04-28	0.395	0.395	0.395	0.395	0.368	10,000
2025-04-25	0.405	0.405	0.405	0.405	0.378	48,000
2025-04-24	0.400	0.400	0.400	0.400	0.373	16,000
2025-04-22	0.400	0.410	0.400	0.410	0.382	66,000
2025-04-16	0.390	0.390	0.390	0.390	0.364	50,000
2025-04-15	0.400	0.400	0.400	0.400	0.373	20,000
2025-04-11	0.400	0.400	0.395	0.395	0.368	16,000
2025-04-10	0.400	0.400	0.395	0.395	0.368	62,000
2025-04-09	0.390	0.400	0.385	0.400	0.373	142,000
2025-04-08	0.395	0.400	0.395	0.400	0.373	80,000
2025-04-07	0.415	0.415	0.350	0.395	0.368	934,000
2025-03-31	0.425	0.430	0.410	0.415	0.387	122,000
2025-03-28	0.420	0.420	0.420	0.420	0.392	30,000
2025-03-27	0.425	0.425	0.420	0.420	0.392	22,000
2025-03-26	0.445	0.445	0.425	0.430	0.401	34,000
2025-03-25	0.440	0.445	0.420	0.445	0.415	150,000
2025-03-24	0.445	0.445	0.415	0.420	0.392	156,000
2025-03-21	0.435	0.435	0.425	0.430	0.401	52,000
2025-03-20	0.425	0.440	0.425	0.440	0.410	304,000
2025-03-19	0.430	0.430	0.420	0.425	0.396	16,000
2025-03-17	0.430	0.445	0.420	0.445	0.415	350,000
2025-03-14	0.435	0.440	0.425	0.440	0.397	216,000
2025-03-12	0.440	0.445	0.425	0.435	0.393	148,000
2025-03-11	0.430	0.430	0.425	0.425	0.384	252,000
2025-03-10	0.425	0.430	0.425	0.430	0.388	34,000
2025-03-07	0.430	0.430	0.430	0.430	0.388	100,000
2025-03-06	0.425	0.425	0.420	0.420	0.379	88,000
2025-03-05	0.430	0.430	0.425	0.425	0.384	36,704
2025-03-04	0.425	0.430	0.425	0.430	0.388	88,000
2025-03-03	0.420	0.425	0.420	0.425	0.384	222,000
2025-02-28	0.425	0.430	0.415	0.415	0.375	228,000
2025-02-27	0.420	0.420	0.405	0.405	0.366	860,000
2025-02-26	0.420	0.430	0.420	0.420	0.379	50,000
2025-02-25	0.405	0.415	0.400	0.415	0.375	232,000
2025-02-24	0.405	0.405	0.405	0.405	0.366	10,000
2025-02-21	0.410	0.415	0.410	0.410	0.370	372,000
2025-02-20	0.420	0.420	0.410	0.410	0.370	4,000
2025-02-19	0.420	0.420	0.420	0.420	0.379	30,000
2025-02-18	0.425	0.425	0.420	0.420	0.379	8,000
2025-02-17	0.420	0.420	0.420	0.420	0.379	4,000
2025-02-14	0.420	0.420	0.415	0.415	0.375	20,000
2025-02-13	0.415	0.415	0.415	0.415	0.375	16,000
2025-02-12	0.415	0.415	0.410	0.415	0.375	50,000
2025-02-10	0.415	0.415	0.410	0.415	0.375	82,000
2025-02-07	0.415	0.415	0.415	0.415	0.375	8,000
2025-02-04	0.410	0.420	0.410	0.420	0.379	22,000
2025-01-27	0.435	0.435	0.435	0.435	0.393	20,000
2025-01-24	0.425	0.425	0.425	0.425	0.384	58,000
2025-01-23	0.410	0.415	0.410	0.415	0.375	12,000

← NewerPage 6 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.