Union Medical Healthcare Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-21	5.520	5.520	5.210	5.290	5.290	1,303,097
2022-11-18	6.100	6.100	5.560	5.590	5.590	960,903
2022-11-17	5.760	5.780	5.450	5.750	5.750	1,231,000
2022-11-16	5.900	6.060	5.690	5.780	5.780	2,222,000
2022-11-15	5.500	6.020	5.460	5.930	5.930	2,640,000
2022-11-14	5.560	5.620	5.380	5.570	5.570	1,693,000
2022-11-11	5.250	5.700	5.250	5.670	5.670	1,416,000
2022-11-10	5.220	5.280	5.100	5.150	5.150	560,000
2022-11-09	5.330	5.550	5.260	5.340	5.340	891,000
2022-11-08	5.200	5.330	5.150	5.330	5.330	1,161,548
2022-11-07	4.860	5.200	4.860	5.200	5.200	1,074,000
2022-11-04	4.510	4.880	4.450	4.860	4.860	1,691,130
2022-11-03	4.230	4.340	4.180	4.340	4.340	373,000
2022-11-02	4.230	4.540	4.230	4.430	4.430	435,000
2022-11-01	4.010	4.370	4.010	4.310	4.310	814,000
2022-10-31	4.100	4.200	4.010	4.050	4.050	417,500
2022-10-28	4.440	4.440	4.050	4.070	4.070	305,000
2022-10-27	4.290	4.410	4.180	4.280	4.280	504,000
2022-10-26	4.080	4.360	4.080	4.290	4.290	526,000
2022-10-25	3.980	4.150	3.950	4.140	4.140	553,000
2022-10-24	4.350	4.350	3.950	3.980	3.980	735,000
2022-10-21	4.320	4.380	4.210	4.300	4.300	285,000
2022-10-20	4.160	4.260	4.030	4.210	4.210	656,844
2022-10-19	4.360	4.390	4.160	4.200	4.200	429,000
2022-10-18	4.460	4.470	4.290	4.410	4.410	443,000
2022-10-17	4.200	4.480	4.110	4.470	4.470	705,462
2022-10-14	4.350	4.350	4.110	4.210	4.210	823,571
2022-10-13	4.330	4.390	4.130	4.240	4.240	522,000
2022-10-12	4.520	4.520	4.200	4.300	4.300	1,226,000
2022-10-11	4.560	4.580	4.410	4.460	4.460	544,000
2022-10-10	4.970	4.970	4.450	4.520	4.520	1,170,000
2022-10-07	5.170	5.170	4.960	4.960	4.960	242,000
2022-10-06	5.030	5.230	5.030	5.210	5.210	345,000
2022-10-05	4.800	5.060	4.800	5.010	5.010	534,000
2022-10-03	4.850	4.850	4.660	4.760	4.760	307,000
2022-09-30	5.000	5.000	4.830	4.880	4.880	653,232
2022-09-29	5.090	5.090	4.900	4.940	4.940	802,000
2022-09-28	5.200	5.200	5.010	5.080	5.080	509,000
2022-09-27	5.180	5.240	4.930	5.200	5.200	785,400
2022-09-26	5.210	5.470	5.200	5.250	5.250	1,565,000
2022-09-23	5.030	5.210	4.990	5.200	5.200	870,851
2022-09-22	5.030	5.060	4.920	5.060	5.060	722,000
2022-09-21	5.110	5.110	4.950	5.040	5.040	1,149,000
2022-09-20	5.100	5.130	5.040	5.120	5.120	227,000
2022-09-19	5.180	5.180	4.830	5.100	5.100	1,014,517
2022-09-16	5.330	5.400	5.190	5.230	5.230	411,000
2022-09-15	5.250	5.420	5.200	5.390	5.390	684,000
2022-09-14	5.460	5.460	5.120	5.230	5.230	1,007,335
2022-09-13	5.380	5.890	5.350	5.570	5.570	1,466,000
2022-09-09	5.210	5.360	5.140	5.340	5.340	908,000
2022-09-08	4.950	5.120	4.950	5.100	5.100	950,000
2022-09-07	5.260	5.260	4.980	4.990	4.990	973,000
2022-09-06	5.230	5.260	5.080	5.260	5.260	739,000
2022-09-05	5.340	5.340	5.100	5.180	5.180	884,000
2022-09-02	5.420	5.500	5.310	5.350	5.350	938,000
2022-09-01	5.580	5.580	5.330	5.370	5.370	521,000
2022-08-31	5.500	5.550	5.360	5.530	5.530	1,264,171
2022-08-30	5.600	5.620	5.400	5.500	5.500	416,000
2022-08-29	5.690	5.690	5.400	5.500	5.500	978,000
2022-08-26	5.880	5.890	5.710	5.720	5.720	480,000

← NewerPage 17 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.