Union Medical Healthcare Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-24	0.370	0.380	0.365	0.370	0.370	99,000
2026-07-23	0.370	0.380	0.370	0.370	0.370	100,000
2026-07-22	0.365	0.380	0.360	0.365	0.365	173,000
2026-07-21	0.370	0.380	0.370	0.370	0.370	96,000
2026-07-20	0.370	0.380	0.370	0.380	0.380	73,000
2026-07-17	0.375	0.380	0.365	0.375	0.375	512,000
2026-07-16	0.385	0.385	0.375	0.380	0.380	193,000
2026-07-15	0.380	0.380	0.380	0.380	0.380	0
2026-07-14	0.380	0.380	0.375	0.380	0.380	929,000
2026-07-13	0.380	0.390	0.380	0.390	0.390	607,000
2026-07-10	0.380	0.380	0.365	0.375	0.375	31,000
2026-07-09	0.370	0.390	0.370	0.370	0.370	202,000
2026-07-08	0.390	0.390	0.370	0.370	0.370	32,000
2026-07-07	0.390	0.390	0.390	0.390	0.390	0
2026-07-06	0.390	0.400	0.390	0.390	0.390	190,000
2026-07-03	0.395	0.410	0.385	0.390	0.390	1,240,000
2026-07-02	0.400	0.405	0.390	0.400	0.400	38,000
2026-06-30	0.395	0.405	0.395	0.405	0.405	115,000
2026-06-29	0.365	0.450	0.365	0.395	0.395	995,000
2026-06-26	0.375	0.385	0.365	0.365	0.365	521,000
2026-06-25	0.370	0.390	0.365	0.375	0.375	513,000
2026-06-24	0.370	0.390	0.365	0.375	0.375	401,000
2026-06-23	0.370	0.380	0.365	0.365	0.365	198,000
2026-06-22	0.375	0.385	0.360	0.370	0.370	401,000
2026-06-18	0.375	0.390	0.370	0.375	0.375	415,000
2026-06-17	0.375	0.395	0.375	0.395	0.395	208,000
2026-06-16	0.390	0.395	0.375	0.390	0.390	358,000
2026-06-15	0.385	0.385	0.380	0.380	0.380	148,000
2026-06-12	0.395	0.395	0.385	0.385	0.385	32,000
2026-06-11	0.385	0.395	0.385	0.385	0.385	587,000
2026-06-10	0.400	0.410	0.400	0.405	0.405	167,000
2026-06-09	0.380	0.390	0.370	0.390	0.390	213,000
2026-06-08	0.380	0.395	0.380	0.385	0.385	112,000
2026-06-05	0.385	0.400	0.385	0.385	0.385	770,000
2026-06-04	0.410	0.410	0.395	0.395	0.395	103,000
2026-06-03	0.410	0.410	0.395	0.410	0.410	127,000
2026-06-02	0.415	0.415	0.400	0.410	0.410	164,000
2026-06-01	0.400	0.415	0.395	0.415	0.415	353,000
2026-05-29	0.415	0.415	0.410	0.410	0.410	70,000
2026-05-28	0.395	0.415	0.395	0.415	0.415	88,000
2026-05-27	0.405	0.420	0.405	0.405	0.405	20,000
2026-05-26	0.405	0.405	0.400	0.405	0.405	272,000
2026-05-22	0.400	0.420	0.390	0.420	0.420	400,000
2026-05-21	0.420	0.420	0.410	0.415	0.415	584,000
2026-05-20	0.425	0.425	0.415	0.420	0.420	138,000
2026-05-19	0.420	0.420	0.410	0.420	0.420	493,000
2026-05-18	0.440	0.450	0.400	0.415	0.415	1,068,000
2026-05-15	0.455	0.455	0.445	0.445	0.445	363,000
2026-05-14	0.455	0.460	0.450	0.455	0.455	320,000
2026-05-13	0.465	0.465	0.455	0.460	0.460	298,000
2026-05-12	0.455	0.490	0.455	0.465	0.465	951,000
2026-05-11	0.460	0.470	0.455	0.455	0.455	520,000
2026-05-08	0.455	0.465	0.455	0.460	0.460	134,000
2026-05-07	0.460	0.465	0.450	0.460	0.460	1,293,000
2026-05-06	0.460	0.465	0.460	0.465	0.465	259,000
2026-05-05	0.460	0.465	0.455	0.465	0.465	195,940
2026-05-04	0.465	0.465	0.455	0.465	0.465	155,000
2026-04-30	0.455	0.465	0.455	0.455	0.455	104,000
2026-04-29	0.460	0.470	0.455	0.465	0.465	509,000
2026-04-28	0.460	0.470	0.455	0.470	0.470	688,000

← NewerPage 2 of 5 · 246 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.