Union Medical Healthcare Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-13	1.490	1.530	1.460	1.530	1.530	1,508,000
2024-05-10	1.570	1.570	1.440	1.490	1.490	3,333,000
2024-05-09	1.330	1.590	1.330	1.470	1.470	5,577,000
2024-05-08	1.400	1.400	1.320	1.330	1.330	1,730,000
2024-05-07	1.410	1.440	1.360	1.390	1.390	1,287,000
2024-05-06	1.400	1.400	1.350	1.390	1.390	1,210,000
2024-05-03	1.430	1.450	1.370	1.400	1.400	965,000
2024-05-02	1.330	1.440	1.250	1.400	1.400	1,966,000
2024-04-30	1.320	1.320	1.290	1.310	1.310	970,000
2024-04-29	1.390	1.390	1.320	1.330	1.330	2,070,000
2024-04-26	1.300	1.350	1.290	1.340	1.340	1,622,000
2024-04-25	1.280	1.320	1.260	1.290	1.290	846,000
2024-04-24	1.250	1.290	1.200	1.280	1.280	1,993,000
2024-04-23	1.220	1.260	1.220	1.250	1.250	474,000
2024-04-22	1.200	1.250	1.200	1.240	1.240	887,000
2024-04-19	1.230	1.230	1.160	1.190	1.190	1,305,000
2024-04-18	1.240	1.290	1.210	1.240	1.240	1,066,000
2024-04-17	1.230	1.260	1.190	1.240	1.240	1,432,000
2024-04-16	1.200	1.240	1.150	1.190	1.190	1,471,000
2024-04-15	1.220	1.250	1.170	1.220	1.220	1,173,000
2024-04-12	1.240	1.310	1.220	1.220	1.220	848,000
2024-04-11	1.260	1.270	1.230	1.240	1.240	1,162,000
2024-04-10	1.290	1.320	1.260	1.260	1.260	1,035,000
2024-04-09	1.200	1.290	1.200	1.280	1.280	1,507,000
2024-04-08	1.330	1.330	1.200	1.200	1.200	2,379,000
2024-04-05	1.260	1.340	1.260	1.320	1.320	496,000
2024-04-03	1.300	1.330	1.260	1.260	1.260	1,851,000
2024-04-02	1.330	1.340	1.270	1.300	1.300	1,926,000
2024-03-28	1.310	1.350	1.300	1.310	1.310	1,435,000
2024-03-27	1.400	1.400	1.310	1.310	1.310	1,475,000
2024-03-26	1.370	1.410	1.300	1.390	1.390	2,368,265
2024-03-25	1.360	1.390	1.330	1.350	1.350	596,000
2024-03-22	1.440	1.440	1.350	1.350	1.350	1,342,000
2024-03-21	1.430	1.480	1.430	1.440	1.440	1,214,000
2024-03-20	1.480	1.480	1.380	1.430	1.430	1,027,000
2024-03-19	1.430	1.440	1.390	1.400	1.400	1,610,000
2024-03-18	1.420	1.480	1.420	1.450	1.450	1,220,756
2024-03-15	1.400	1.440	1.390	1.420	1.420	1,735,000
2024-03-14	1.480	1.500	1.400	1.440	1.440	3,240,000
2024-03-13	1.450	1.540	1.450	1.460	1.460	2,506,000
2024-03-12	1.340	1.520	1.340	1.490	1.490	5,654,000
2024-03-11	1.300	1.330	1.250	1.330	1.330	1,591,000
2024-03-08	1.260	1.310	1.250	1.260	1.260	1,442,000
2024-03-07	1.300	1.340	1.230	1.240	1.240	1,893,000
2024-03-06	1.250	1.400	1.240	1.310	1.310	2,201,000
2024-03-05	1.330	1.340	1.250	1.250	1.250	4,400,000
2024-03-04	1.530	1.530	1.330	1.340	1.340	6,567,000
2024-03-01	1.510	1.540	1.420	1.490	1.490	7,213,242
2024-02-29	1.560	1.610	1.500	1.510	1.510	17,080,000
2024-02-28	1.530	1.860	1.490	1.490	1.490	15,470,000
2024-02-27	1.480	1.530	1.410	1.530	1.530	2,501,000
2024-02-26	1.420	1.480	1.400	1.470	1.470	3,015,000
2024-02-23	1.380	1.410	1.350	1.400	1.400	2,796,000
2024-02-22	1.370	1.430	1.340	1.390	1.390	1,872,000
2024-02-21	1.280	1.410	1.280	1.370	1.370	2,781,800
2024-02-20	1.370	1.370	1.270	1.320	1.320	2,306,000
2024-02-19	1.430	1.440	1.330	1.340	1.340	2,287,000
2024-02-16	1.360	1.460	1.360	1.420	1.420	1,486,000
2024-02-15	1.260	1.400	1.260	1.370	1.370	1,195,000
2024-02-14	1.300	1.300	1.200	1.290	1.290	1,071,000

← NewerPage 11 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.