Union Medical Healthcare Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-14	2.410	2.440	2.390	2.390	2.390	571,000
2023-11-13	2.400	2.420	2.350	2.410	2.410	1,139,000
2023-11-10	2.480	2.480	2.360	2.390	2.390	1,827,000
2023-11-09	2.680	2.680	2.450	2.500	2.500	1,645,000
2023-11-08	2.620	2.670	2.550	2.580	2.580	1,128,000
2023-11-07	2.740	2.740	2.600	2.620	2.620	1,042,000
2023-11-06	2.600	2.750	2.600	2.710	2.710	1,590,000
2023-11-03	2.480	2.600	2.480	2.580	2.580	1,349,000
2023-11-02	2.550	2.550	2.450	2.470	2.470	586,000
2023-11-01	2.430	2.490	2.410	2.480	2.480	556,000
2023-10-31	2.530	2.530	2.440	2.450	2.450	762,000
2023-10-30	2.550	2.550	2.480	2.530	2.530	1,006,130
2023-10-27	2.500	2.570	2.430	2.520	2.520	2,422,000
2023-10-26	2.500	2.510	2.350	2.420	2.420	2,110,000
2023-10-25	2.550	2.550	2.470	2.500	2.500	1,284,000
2023-10-24	2.460	2.520	2.420	2.470	2.470	1,509,000
2023-10-20	2.500	2.560	2.400	2.510	2.510	1,792,100
2023-10-19	2.580	2.580	2.490	2.500	2.500	1,632,000
2023-10-18	2.650	2.680	2.580	2.580	2.580	1,418,100
2023-10-17	2.650	2.710	2.620	2.660	2.660	1,127,800
2023-10-16	2.740	2.740	2.650	2.680	2.680	1,242,000
2023-10-13	2.820	2.860	2.720	2.730	2.730	1,584,000
2023-10-12	2.860	2.900	2.820	2.860	2.860	1,556,000
2023-10-11	2.890	2.900	2.830	2.860	2.860	1,767,000
2023-10-10	2.870	2.990	2.820	2.840	2.840	3,350,000
2023-10-09	2.760	2.870	2.750	2.810	2.810	2,036,000
2023-10-06	2.770	2.880	2.740	2.850	2.850	887,000
2023-10-05	2.680	2.770	2.680	2.730	2.730	1,022,000
2023-10-04	2.800	2.800	2.600	2.650	2.650	2,098,000
2023-10-03	3.050	3.050	2.800	2.860	2.860	1,153,000
2023-09-29	2.800	3.060	2.800	3.040	3.040	2,002,000
2023-09-28	3.060	3.090	2.740	2.820	2.820	10,277,000
2023-09-27	2.990	3.650	2.990	3.030	3.030	17,845,000
2023-09-26	2.950	2.970	2.880	2.910	2.910	1,067,625
2023-09-25	3.000	3.000	2.900	2.950	2.950	1,060,000
2023-09-22	2.840	3.000	2.820	2.970	2.970	2,180,689
2023-09-21	2.960	2.990	2.840	2.840	2.840	1,778,000
2023-09-20	3.020	3.050	2.920	2.950	2.950	1,809,000
2023-09-19	3.100	3.100	2.980	3.020	3.020	1,925,000
2023-09-18	3.140	3.200	3.030	3.090	3.090	1,429,000
2023-09-15	3.190	3.260	3.080	3.130	3.130	2,395,000
2023-09-14	3.450	3.450	3.150	3.180	3.180	2,567,000
2023-09-13	3.630	3.630	3.370	3.390	3.390	2,937,000
2023-09-12	3.540	3.640	3.490	3.540	3.540	527,000
2023-09-11	3.620	3.630	3.470	3.590	3.590	1,377,544
2023-09-07	3.700	3.700	3.600	3.640	3.640	1,111,000
2023-09-06	3.830	3.830	3.680	3.700	3.700	1,306,000
2023-09-05	3.950	3.950	3.820	3.830	3.830	834,000
2023-09-04	3.850	3.940	3.820	3.930	3.930	650,373
2023-08-31	3.900	3.900	3.780	3.840	3.840	510,000
2023-08-30	3.980	4.040	3.820	3.840	3.840	892,446
2023-08-29	3.840	3.950	3.770	3.950	3.950	877,729
2023-08-28	3.920	3.920	3.760	3.760	3.760	768,000
2023-08-25	3.830	3.850	3.710	3.800	3.800	449,000
2023-08-24	3.710	3.870	3.710	3.820	3.820	771,000
2023-08-23	3.770	3.770	3.650	3.650	3.650	474,000
2023-08-22	3.770	3.840	3.680	3.770	3.770	700,000
2023-08-21	3.860	3.860	3.710	3.720	3.720	832,000
2023-08-18	3.920	3.920	3.790	3.860	3.860	1,016,000
2023-08-17	3.800	3.990	3.580	3.990	3.990	1,829,000

← NewerPage 13 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.