UMP Healthcare Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-16	0.520	0.530	0.520	0.530	0.456	390,000
2024-05-14	0.540	0.540	0.520	0.530	0.456	92,000
2024-05-13	0.530	0.540	0.530	0.540	0.465	224,000
2024-05-10	0.530	0.530	0.520	0.520	0.448	136,000
2024-05-07	0.510	0.530	0.510	0.520	0.448	454,000
2024-05-06	0.500	0.510	0.500	0.500	0.430	76,000
2024-05-03	0.510	0.510	0.510	0.510	0.439	30,000
2024-05-02	0.500	0.510	0.500	0.510	0.439	212,000
2024-04-30	0.500	0.500	0.500	0.500	0.430	350,000
2024-04-29	0.490	0.500	0.490	0.500	0.430	32,000
2024-04-26	0.480	0.520	0.480	0.495	0.426	436,000
2024-04-25	0.485	0.485	0.485	0.485	0.417	32,000
2024-04-24	0.485	0.485	0.480	0.485	0.417	102,000
2024-04-23	0.495	0.495	0.480	0.480	0.413	202,000
2024-04-22	0.495	0.495	0.495	0.495	0.426	6,000
2024-04-19	0.490	0.490	0.490	0.490	0.422	26,000
2024-04-18	0.495	0.495	0.495	0.495	0.426	52,000
2024-04-17	0.490	0.495	0.485	0.495	0.426	194,000
2024-04-16	0.495	0.495	0.490	0.490	0.422	78,000
2024-04-15	0.485	0.485	0.485	0.485	0.417	202,000
2024-04-12	0.485	0.495	0.485	0.495	0.426	168,000
2024-04-11	0.485	0.490	0.485	0.485	0.417	188,000
2024-04-10	0.485	0.485	0.480	0.480	0.413	60,000
2024-04-09	0.480	0.485	0.480	0.485	0.417	126,000
2024-04-08	0.480	0.480	0.475	0.480	0.413	72,000
2024-04-05	0.485	0.485	0.485	0.485	0.417	18,000
2024-04-03	0.490	0.490	0.485	0.485	0.417	50,000
2024-04-02	0.495	0.495	0.470	0.490	0.422	112,000
2024-03-28	0.495	0.495	0.485	0.495	0.426	88,000
2024-03-27	0.495	0.495	0.485	0.495	0.426	84,000
2024-03-26	0.495	0.500	0.480	0.490	0.422	264,000
2024-03-25	0.480	0.480	0.480	0.480	0.413	80,000
2024-03-22	0.485	0.500	0.470	0.480	0.413	134,000
2024-03-21	0.480	0.485	0.470	0.485	0.417	204,000
2024-03-20	0.475	0.490	0.475	0.485	0.417	106,000
2024-03-19	0.475	0.475	0.465	0.465	0.400	446,000
2024-03-18	0.480	0.480	0.475	0.475	0.409	24,000
2024-03-15	0.490	0.500	0.485	0.485	0.406	214,000
2024-03-14	0.490	0.500	0.490	0.490	0.410	528,000
2024-03-13	0.490	0.495	0.485	0.495	0.415	1,022,000
2024-03-12	0.450	0.495	0.450	0.495	0.415	708,000
2024-03-11	0.450	0.500	0.450	0.465	0.389	470,000
2024-03-08	0.460	0.470	0.450	0.450	0.377	1,078,000
2024-03-07	0.485	0.485	0.435	0.460	0.385	1,624,000
2024-03-06	0.495	0.495	0.480	0.485	0.406	792,000
2024-03-05	0.500	0.590	0.490	0.510	0.427	2,222,000
2024-03-04	0.500	0.510	0.500	0.510	0.427	438,000
2024-03-01	0.510	0.510	0.510	0.510	0.427	246,000
2024-02-29	0.530	0.530	0.510	0.510	0.427	760,000
2024-02-28	0.530	0.530	0.530	0.530	0.444	806,000
2024-02-27	0.530	0.530	0.530	0.530	0.444	40,000
2024-02-26	0.520	0.530	0.520	0.530	0.444	430,000
2024-02-23	0.510	0.520	0.510	0.520	0.436	212,000
2024-02-22	0.530	0.540	0.520	0.520	0.436	122,000
2024-02-21	0.530	0.540	0.530	0.540	0.452	328,000
2024-02-20	0.530	0.530	0.520	0.520	0.436	216,000
2024-02-19	0.520	0.520	0.520	0.520	0.436	204,000
2024-02-16	0.500	0.520	0.490	0.520	0.436	658,000
2024-02-15	0.520	0.520	0.510	0.520	0.436	234,000
2024-02-14	0.520	0.530	0.510	0.530	0.444	182,000

← NewerPage 9 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.