UMP Healthcare Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-09-23	0.440	0.440	0.435	0.435	0.374	112,000
2024-09-20	0.435	0.435	0.430	0.435	0.374	288,000
2024-09-19	0.435	0.435	0.430	0.435	0.374	302,000
2024-09-17	0.435	0.435	0.430	0.435	0.374	124,000
2024-09-11	0.425	0.435	0.425	0.435	0.374	96,000
2024-09-10	0.435	0.435	0.430	0.435	0.374	52,000
2024-09-09	0.430	0.430	0.430	0.430	0.370	6,000
2024-09-03	0.440	0.440	0.435	0.435	0.374	34,000
2024-09-02	0.440	0.440	0.435	0.435	0.374	110,000
2024-08-30	0.435	0.435	0.430	0.435	0.374	78,000
2024-08-29	0.435	0.435	0.430	0.435	0.374	20,000
2024-08-28	0.440	0.440	0.435	0.435	0.374	38,000
2024-08-27	0.445	0.445	0.440	0.440	0.379	28,000
2024-08-26	0.440	0.440	0.430	0.440	0.379	24,000
2024-08-23	0.450	0.450	0.440	0.445	0.383	12,000
2024-08-20	0.440	0.445	0.440	0.445	0.383	52,000
2024-08-19	0.450	0.450	0.445	0.450	0.387	14,000
2024-08-16	0.450	0.450	0.450	0.450	0.387	22,000
2024-08-15	0.455	0.455	0.450	0.450	0.387	176,000
2024-08-14	0.455	0.455	0.450	0.450	0.387	4,000
2024-08-12	0.450	0.455	0.450	0.455	0.392	56,000
2024-08-09	0.455	0.455	0.455	0.455	0.392	60,000
2024-08-08	0.460	0.460	0.455	0.460	0.396	66,000
2024-08-07	0.455	0.460	0.455	0.460	0.396	52,000
2024-08-06	0.460	0.465	0.460	0.465	0.400	10,000
2024-08-05	0.465	0.465	0.465	0.465	0.400	10,000
2024-07-25	0.470	0.470	0.470	0.470	0.404	10,000
2024-07-24	0.470	0.470	0.470	0.470	0.404	14,000
2024-07-22	0.475	0.485	0.475	0.475	0.409	184,000
2024-07-17	0.470	0.470	0.465	0.470	0.404	4,000
2024-07-16	0.470	0.470	0.460	0.470	0.404	102,000
2024-07-12	0.460	0.475	0.460	0.475	0.409	196,000
2024-07-11	0.470	0.475	0.465	0.465	0.400	66,000
2024-07-09	0.460	0.465	0.460	0.465	0.400	54,000
2024-07-08	0.465	0.465	0.455	0.465	0.400	66,000
2024-07-05	0.470	0.470	0.460	0.465	0.400	32,000
2024-07-04	0.475	0.490	0.465	0.470	0.404	442,000
2024-07-03	0.500	0.500	0.450	0.455	0.392	616,000
2024-06-28	0.510	0.520	0.510	0.520	0.448	50,000
2024-06-26	0.500	0.520	0.495	0.520	0.448	74,000
2024-06-24	0.500	0.520	0.500	0.520	0.448	244,000
2024-06-21	0.490	0.520	0.490	0.520	0.448	302,000
2024-06-20	0.490	0.490	0.485	0.490	0.422	98,000
2024-06-17	0.495	0.495	0.485	0.495	0.426	64,000
2024-06-12	0.495	0.495	0.490	0.495	0.426	135,380
2024-06-11	0.500	0.500	0.500	0.500	0.430	46,000
2024-06-07	0.510	0.520	0.510	0.520	0.448	64,000
2024-06-06	0.520	0.520	0.510	0.510	0.439	53,000
2024-06-05	0.530	0.530	0.520	0.520	0.448	20,000
2024-06-04	0.520	0.520	0.520	0.520	0.448	20,000
2024-06-03	0.520	0.520	0.510	0.520	0.448	18,000
2024-05-31	0.510	0.530	0.510	0.530	0.456	52,000
2024-05-30	0.510	0.520	0.510	0.520	0.448	36,000
2024-05-29	0.530	0.530	0.530	0.530	0.456	20,000
2024-05-28	0.510	0.530	0.510	0.530	0.456	317,000
2024-05-23	0.520	0.530	0.520	0.530	0.456	94,000
2024-05-22	0.520	0.540	0.520	0.530	0.456	180,000
2024-05-21	0.510	0.530	0.510	0.510	0.439	140,000
2024-05-20	0.540	0.540	0.510	0.520	0.448	86,000
2024-05-17	0.520	0.540	0.520	0.530	0.456	78,000

← NewerPage 8 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.