UMP Healthcare Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-01-22	0.410	0.420	0.410	0.420	0.379	20,150
2025-01-20	0.415	0.415	0.405	0.410	0.370	52,000
2025-01-17	0.410	0.410	0.410	0.410	0.370	8,000
2025-01-10	0.405	0.405	0.400	0.405	0.366	48,000
2025-01-03	0.410	0.440	0.400	0.415	0.375	270,000
2025-01-02	0.410	0.410	0.405	0.410	0.370	26,000
2024-12-30	0.400	0.405	0.400	0.405	0.366	4,000
2024-12-27	0.405	0.405	0.400	0.400	0.361	30,000
2024-12-20	0.410	0.410	0.405	0.410	0.370	16,000
2024-12-18	0.435	0.435	0.410	0.410	0.370	26,000
2024-12-17	0.405	0.420	0.405	0.410	0.370	248,000
2024-12-12	0.410	0.410	0.410	0.410	0.370	16,000
2024-12-11	0.410	0.410	0.410	0.410	0.370	130,000
2024-12-09	0.435	0.435	0.425	0.425	0.366	14,000
2024-12-06	0.435	0.440	0.430	0.435	0.374	46,000
2024-12-05	0.435	0.435	0.435	0.435	0.374	28,000
2024-12-04	0.430	0.435	0.430	0.435	0.374	4,000
2024-12-03	0.440	0.440	0.425	0.425	0.366	14,000
2024-12-02	0.440	0.440	0.425	0.425	0.366	44,000
2024-11-29	0.430	0.430	0.425	0.425	0.366	124,000
2024-11-28	0.435	0.435	0.430	0.430	0.370	12,000
2024-11-27	0.435	0.435	0.425	0.430	0.370	6,000
2024-11-25	0.430	0.430	0.410	0.425	0.366	12,000
2024-11-22	0.420	0.420	0.410	0.420	0.361	102,000
2024-11-21	0.410	0.420	0.410	0.420	0.361	18,000
2024-11-19	0.420	0.420	0.420	0.420	0.361	22,000
2024-11-18	0.420	0.420	0.420	0.420	0.361	24,000
2024-11-15	0.430	0.430	0.415	0.420	0.361	4,000
2024-11-14	0.415	0.420	0.410	0.420	0.361	10,000
2024-11-13	0.420	0.425	0.410	0.415	0.357	32,000
2024-11-12	0.415	0.420	0.415	0.420	0.361	56,000
2024-11-11	0.430	0.430	0.415	0.415	0.357	162,000
2024-11-08	0.430	0.430	0.425	0.430	0.370	372,000
2024-11-06	0.435	0.440	0.430	0.430	0.370	102,000
2024-11-05	0.425	0.430	0.420	0.430	0.370	192,000
2024-11-04	0.430	0.430	0.425	0.430	0.370	102,000
2024-11-01	0.430	0.430	0.425	0.430	0.370	62,000
2024-10-31	0.435	0.440	0.425	0.430	0.370	438,000
2024-10-30	0.435	0.435	0.430	0.435	0.374	30,000
2024-10-29	0.445	0.445	0.435	0.440	0.379	386,000
2024-10-28	0.460	0.460	0.445	0.445	0.383	12,000
2024-10-25	0.445	0.460	0.440	0.460	0.396	62,000
2024-10-23	0.480	0.480	0.445	0.445	0.383	72,000
2024-10-22	0.445	0.455	0.440	0.455	0.392	20,000
2024-10-18	0.455	0.455	0.455	0.455	0.392	8,000
2024-10-16	0.450	0.450	0.450	0.450	0.387	16,000
2024-10-15	0.440	0.450	0.440	0.450	0.387	42,763
2024-10-14	0.465	0.465	0.430	0.460	0.396	444,000
2024-10-10	0.455	0.465	0.455	0.465	0.400	72,000
2024-10-09	0.460	0.460	0.455	0.455	0.392	114,000
2024-10-08	0.480	0.480	0.460	0.460	0.396	174,038
2024-10-07	0.465	0.485	0.460	0.480	0.413	802,000
2024-10-04	0.460	0.460	0.440	0.450	0.387	126,000
2024-10-03	0.455	0.480	0.455	0.460	0.396	750,000
2024-10-02	0.440	0.465	0.440	0.465	0.400	908,000
2024-09-30	0.435	0.450	0.425	0.450	0.387	798,000
2024-09-27	0.420	0.450	0.420	0.450	0.387	1,034,000
2024-09-26	0.450	0.450	0.380	0.435	0.374	3,642,000
2024-09-25	0.465	0.470	0.460	0.465	0.400	110,000
2024-09-24	0.440	0.465	0.435	0.465	0.400	346,000

← NewerPage 7 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.