Union Medical Healthcare Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-09	1.280	1.320	1.240	1.320	1.320	387,000
2024-02-08	1.300	1.340	1.280	1.320	1.320	1,031,000
2024-02-07	1.360	1.390	1.280	1.300	1.300	2,008,000
2024-02-06	1.290	1.370	1.280	1.360	1.360	4,787,000
2024-02-05	1.290	1.300	1.190	1.290	1.290	6,704,000
2024-02-02	1.190	1.440	1.180	1.300	1.300	15,859,000
2024-02-01	1.190	1.190	1.130	1.130	1.130	2,350,000
2024-01-31	1.260	1.260	1.150	1.150	1.150	1,719,000
2024-01-30	1.340	1.340	1.250	1.260	1.260	1,661,000
2024-01-29	1.320	1.350	1.300	1.340	1.340	2,544,000
2024-01-26	1.330	1.370	1.280	1.290	1.290	2,884,000
2024-01-25	1.280	1.370	1.240	1.360	1.360	4,331,000
2024-01-24	1.290	1.330	1.210	1.290	1.290	3,265,000
2024-01-23	1.160	1.250	1.120	1.240	1.240	4,079,000
2024-01-22	1.290	1.290	1.180	1.200	1.200	3,022,000
2024-01-19	1.320	1.330	1.280	1.310	1.310	1,358,000
2024-01-18	1.290	1.400	1.290	1.320	1.320	1,833,000
2024-01-17	1.350	1.380	1.290	1.320	1.320	1,963,000
2024-01-16	1.490	1.490	1.370	1.400	1.400	2,492,000
2024-01-15	1.450	1.500	1.420	1.460	1.460	1,396,000
2024-01-12	1.450	1.500	1.450	1.460	1.460	1,584,000
2024-01-11	1.510	1.510	1.430	1.440	1.440	1,440,000
2024-01-10	1.520	1.520	1.420	1.450	1.450	3,619,000
2024-01-09	1.490	1.520	1.450	1.470	1.470	1,726,000
2024-01-08	1.510	1.550	1.470	1.490	1.490	2,633,000
2024-01-05	1.580	1.610	1.530	1.530	1.530	2,495,000
2024-01-04	1.630	1.640	1.570	1.580	1.580	3,675,000
2024-01-03	1.650	1.670	1.630	1.670	1.670	2,806,000
2024-01-02	1.740	1.750	1.650	1.670	1.670	1,591,000
2023-12-29	1.760	1.770	1.700	1.740	1.740	1,986,000
2023-12-28	1.670	1.770	1.670	1.760	1.760	3,165,000
2023-12-27	1.700	1.740	1.640	1.680	1.680	1,467,000
2023-12-22	1.740	1.740	1.660	1.680	1.680	2,022,000
2023-12-21	1.700	1.790	1.690	1.760	1.760	1,570,000
2023-12-20	1.640	1.880	1.640	1.750	1.750	6,791,000
2023-12-19	1.680	1.680	1.630	1.640	1.640	1,917,000
2023-12-18	1.790	1.820	1.720	1.720	1.720	1,780,000
2023-12-15	1.720	1.860	1.720	1.830	1.830	4,510,000
2023-12-14	1.680	1.750	1.680	1.720	1.720	2,407,000
2023-12-13	1.730	1.760	1.640	1.670	1.670	3,485,000
2023-12-12	1.760	1.790	1.710	1.730	1.730	2,551,000
2023-12-11	1.810	1.810	1.710	1.760	1.760	4,981,000
2023-12-08	1.860	1.920	1.840	1.840	1.840	2,108,000
2023-12-07	1.900	1.950	1.840	1.870	1.870	1,356,344
2023-12-06	1.860	1.940	1.840	1.900	1.900	2,173,000
2023-12-05	1.900	1.900	1.800	1.870	1.870	4,774,001
2023-12-04	2.000	2.000	1.840	1.850	1.850	4,104,337
2023-12-01	2.140	2.150	1.980	1.980	1.980	4,849,000
2023-11-30	2.070	2.130	2.020	2.090	2.090	3,407,057
2023-11-29	2.190	2.190	2.070	2.110	2.110	3,281,000
2023-11-28	2.360	2.360	2.150	2.170	2.170	3,169,000
2023-11-27	2.200	2.280	2.120	2.260	2.260	3,440,868
2023-11-24	2.240	2.270	2.180	2.230	2.230	1,827,000
2023-11-23	2.180	2.280	2.130	2.270	2.270	3,206,000
2023-11-22	2.290	2.310	2.160	2.200	2.200	1,927,000
2023-11-21	2.100	2.390	2.100	2.300	2.300	11,496,000
2023-11-20	2.390	2.390	2.050	2.070	2.070	10,438,000
2023-11-17	2.410	2.430	2.310	2.420	2.420	1,102,000
2023-11-16	2.470	2.500	2.400	2.420	2.420	676,000
2023-11-15	2.400	2.480	2.400	2.470	2.470	1,850,000

← NewerPage 12 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.