Union Medical Healthcare Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-08	1.180	1.290	1.150	1.200	1.200	4,734,000
2024-08-07	1.210	1.370	1.140	1.180	1.180	14,145,000
2024-08-06	1.040	1.340	1.020	1.200	1.200	17,458,000
2024-08-05	1.040	1.110	1.020	1.020	1.020	1,056,343
2024-08-02	1.170	1.170	1.080	1.080	1.080	1,166,000
2024-08-01	1.060	1.290	1.050	1.130	1.130	5,634,924
2024-07-31	1.000	1.070	1.000	1.050	1.050	435,000
2024-07-30	1.050	1.050	1.000	1.000	1.000	725,000
2024-07-29	1.020	1.050	1.020	1.040	1.040	290,000
2024-07-26	0.990	1.030	0.980	1.010	1.010	857,000
2024-07-25	0.990	1.000	0.960	0.990	0.990	801,000
2024-07-24	1.050	1.050	0.960	0.990	0.990	1,783,000
2024-07-23	1.090	1.090	1.010	1.040	1.040	2,521,000
2024-07-22	1.090	1.130	1.090	1.100	1.100	590,000
2024-07-19	1.110	1.150	1.100	1.100	1.100	1,328,000
2024-07-18	1.140	1.170	1.110	1.120	1.120	1,127,000
2024-07-17	1.160	1.190	1.160	1.160	1.160	285,000
2024-07-16	1.190	1.190	1.140	1.150	1.150	893,000
2024-07-15	1.190	1.190	1.160	1.170	1.170	522,000
2024-07-12	1.190	1.220	1.190	1.200	1.200	509,687
2024-07-11	1.150	1.190	1.150	1.190	1.190	767,000
2024-07-10	1.190	1.200	1.140	1.150	1.150	1,002,000
2024-07-09	1.200	1.200	1.170	1.190	1.190	1,023,000
2024-07-08	1.210	1.240	1.190	1.190	1.190	1,091,000
2024-07-05	1.220	1.260	1.190	1.210	1.210	1,375,000
2024-07-04	1.240	1.270	1.200	1.210	1.210	1,184,000
2024-07-03	1.220	1.260	1.210	1.230	1.230	1,738,000
2024-07-02	1.210	1.250	1.210	1.210	1.210	422,000
2024-06-28	1.260	1.290	1.210	1.210	1.210	1,174,000
2024-06-27	1.270	1.310	1.230	1.300	1.300	668,000
2024-06-26	1.270	1.320	1.220	1.260	1.260	961,000
2024-06-25	1.300	1.330	1.270	1.270	1.270	1,252,000
2024-06-24	1.250	1.390	1.250	1.300	1.300	2,854,000
2024-06-21	1.330	1.330	1.260	1.260	1.260	1,853,000
2024-06-20	1.440	1.440	1.300	1.340	1.340	3,584,000
2024-06-19	1.430	1.440	1.390	1.430	1.430	875,003
2024-06-18	1.390	1.450	1.370	1.380	1.380	1,398,000
2024-06-17	1.450	1.460	1.380	1.380	1.380	745,000
2024-06-14	1.430	1.450	1.420	1.450	1.450	503,000
2024-06-13	1.460	1.470	1.430	1.430	1.430	689,000
2024-06-12	1.440	1.470	1.400	1.430	1.430	1,256,000
2024-06-11	1.450	1.510	1.410	1.410	1.410	1,179,000
2024-06-07	1.440	1.480	1.440	1.450	1.450	525,000
2024-06-06	1.550	1.550	1.420	1.440	1.440	1,811,000
2024-06-05	1.550	1.600	1.510	1.510	1.510	1,129,000
2024-06-04	1.530	1.590	1.530	1.580	1.580	1,253,000
2024-06-03	1.560	1.580	1.510	1.510	1.510	968,000
2024-05-31	1.590	1.600	1.520	1.520	1.520	1,373,000
2024-05-30	1.570	1.600	1.540	1.550	1.550	1,400,000
2024-05-29	1.600	1.600	1.550	1.570	1.570	1,741,000
2024-05-28	1.690	1.690	1.590	1.600	1.600	3,087,000
2024-05-27	1.650	1.670	1.560	1.660	1.660	2,666,000
2024-05-24	1.770	1.790	1.640	1.650	1.650	5,195,000
2024-05-23	1.820	1.840	1.760	1.770	1.770	4,516,000
2024-05-22	1.790	2.090	1.790	1.820	1.820	27,482,000
2024-05-21	1.860	1.860	1.750	1.750	1.750	6,045,000
2024-05-20	1.850	1.920	1.800	1.880	1.880	5,636,000
2024-05-17	1.850	2.020	1.790	1.850	1.850	16,085,900
2024-05-16	1.900	1.900	1.740	1.820	1.820	10,808,436
2024-05-14	1.520	2.180	1.520	1.900	1.900	55,660,000

← NewerPage 10 of 21 · 1,229 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2024-12-30	0.0100 HKD
2023-12-28	0.0050 HKD
2023-09-04	0.0420 HKD
2022-12-28	0.0580 HKD
2022-09-05	0.0420 HKD
2021-12-30	0.1020 HKD
2021-09-03	0.1290 HKD
2021-01-04	0.0300 HKD
2020-09-02	0.0800 HKD
2020-01-02	0.1500 HKD
2019-08-27	0.1350 HKD

Open, high, low and close are as traded (HKD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.