Union Medical Healthcare Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-17	3.800	3.990	3.580	3.990	3.990	1,829,000
2023-08-16	3.800	3.830	3.720	3.800	3.800	1,029,172
2023-08-15	3.890	3.920	3.810	3.820	3.820	1,104,431
2023-08-14	4.000	4.000	3.850	3.900	3.900	2,126,639
2023-08-11	4.240	4.250	3.980	4.050	4.050	1,739,000
2023-08-10	4.330	4.330	4.080	4.150	4.150	1,308,736
2023-08-09	4.180	4.370	4.170	4.250	4.250	1,661,000
2023-08-08	4.520	4.520	4.240	4.290	4.290	2,162,000
2023-08-07	4.620	4.770	4.420	4.520	4.520	1,756,000
2023-08-04	4.810	4.880	4.640	4.700	4.700	1,230,000
2023-08-03	4.650	4.880	4.610	4.810	4.810	1,121,000
2023-08-02	4.770	4.840	4.610	4.710	4.710	1,740,000
2023-08-01	4.660	4.900	4.660	4.850	4.850	1,731,000
2023-07-31	4.860	4.990	4.630	4.650	4.650	2,761,000
2023-07-28	4.570	4.810	4.380	4.700	4.700	4,258,330
2023-07-27	4.250	4.500	4.170	4.480	4.480	3,419,000
2023-07-26	4.150	4.190	4.070	4.170	4.170	1,381,000
2023-07-25	4.160	4.160	4.010	4.160	4.160	1,241,000
2023-07-24	4.000	4.030	3.940	4.010	4.010	751,995
2023-07-21	4.010	4.130	3.980	4.090	4.090	980,005
2023-07-20	3.960	4.190	3.940	4.060	4.060	1,487,877
2023-07-19	3.940	3.960	3.820	3.920	3.920	945,000
2023-07-18	3.890	4.070	3.880	3.940	3.940	1,431,599
2023-07-14	4.040	4.060	3.890	3.890	3.890	786,000
2023-07-13	4.030	4.070	3.920	4.030	4.030	797,000
2023-07-12	4.020	4.050	3.900	3.920	3.920	415,000
2023-07-11	3.940	4.070	3.940	4.010	4.010	803,000
2023-07-10	3.990	4.070	3.910	3.940	3.940	1,314,000
2023-07-07	3.790	3.880	3.720	3.850	3.850	1,462,000
2023-07-06	4.080	4.080	3.760	3.790	3.790	4,880,000
2023-07-05	4.150	4.210	4.040	4.080	4.080	1,280,000
2023-07-04	4.160	4.250	4.120	4.220	4.220	1,125,000
2023-07-03	4.180	4.210	4.110	4.160	4.160	854,000
2023-06-30	4.120	4.280	4.120	4.170	4.170	1,037,000
2023-06-29	4.110	4.190	4.010	4.120	4.120	1,360,000
2023-06-28	4.200	4.250	4.000	4.120	4.120	3,042,000
2023-06-27	4.160	4.300	4.070	4.190	4.190	2,305,000
2023-06-26	4.370	4.390	4.130	4.170	4.170	1,621,000
2023-06-23	4.400	4.590	4.200	4.310	4.310	630,000
2023-06-21	4.510	4.510	4.300	4.380	4.380	2,293,000
2023-06-20	4.720	4.780	4.340	4.460	4.460	5,206,000
2023-06-19	4.880	4.890	4.690	4.880	4.880	729,000
2023-06-16	5.100	5.100	4.780	4.830	4.830	2,171,519
2023-06-15	4.750	5.100	4.670	5.040	5.040	3,584,000
2023-06-14	4.800	4.870	4.650	4.700	4.700	846,000
2023-06-13	4.700	4.830	4.700	4.800	4.800	469,000
2023-06-12	4.710	4.780	4.620	4.780	4.780	603,000
2023-06-09	4.760	4.760	4.660	4.690	4.690	756,000
2023-06-08	4.750	4.770	4.570	4.630	4.630	1,166,000
2023-06-07	4.700	4.820	4.550	4.790	4.790	1,724,000
2023-06-06	4.730	4.960	4.630	4.690	4.690	2,007,000
2023-06-05	4.600	4.880	4.580	4.730	4.730	2,413,200
2023-06-02	4.300	4.650	4.280	4.520	4.520	2,400,000
2023-06-01	4.210	4.310	4.150	4.300	4.300	1,037,000
2023-05-31	4.210	4.220	4.090	4.190	4.190	1,928,043
2023-05-30	4.230	4.230	4.120	4.170	4.170	811,000
2023-05-29	4.270	4.320	4.150	4.230	4.230	912,000
2023-05-25	4.350	4.350	4.250	4.270	4.270	1,225,000
2023-05-24	4.480	4.480	4.340	4.350	4.350	1,805,000
2023-05-23	4.500	4.550	4.430	4.530	4.530	961,000

← NewerPage 14 of 21 · 1,230 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.