Union Medical Healthcare Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-27	0.470	0.480	0.470	0.470	0.470	154,000
2026-04-24	0.480	0.485	0.470	0.475	0.475	61,000
2026-04-23	0.475	0.490	0.475	0.485	0.485	56,000
2026-04-22	0.480	0.490	0.475	0.485	0.485	27,000
2026-04-21	0.485	0.485	0.475	0.480	0.480	269,000
2026-04-20	0.490	0.490	0.475	0.490	0.490	579,000
2026-04-17	0.490	0.500	0.470	0.490	0.490	413,000
2026-04-16	0.475	0.475	0.470	0.475	0.475	211,000
2026-04-15	0.475	0.485	0.470	0.470	0.470	180,000
2026-04-14	0.485	0.500	0.475	0.475	0.475	83,000
2026-04-13	0.480	0.530	0.465	0.475	0.475	683,000
2026-04-10	0.485	0.540	0.475	0.485	0.485	204,000
2026-04-09	0.490	0.490	0.480	0.480	0.480	168,000
2026-04-08	0.510	0.510	0.485	0.490	0.490	88,000
2026-04-02	0.490	0.540	0.490	0.510	0.510	252,000
2026-04-01	0.460	0.540	0.460	0.540	0.540	1,299,400
2026-03-31	0.455	0.465	0.435	0.460	0.460	446,000
2026-03-30	0.470	0.470	0.465	0.465	0.465	668,000
2026-03-27	0.475	0.485	0.475	0.485	0.485	117,000
2026-03-26	0.480	0.485	0.475	0.475	0.475	394,000
2026-03-25	0.480	0.490	0.480	0.485	0.485	149,000
2026-03-24	0.470	0.495	0.470	0.480	0.480	70,000
2026-03-23	0.495	0.510	0.455	0.475	0.475	1,773,000
2026-03-20	0.500	0.510	0.495	0.500	0.500	385,000
2026-03-19	0.500	0.510	0.500	0.510	0.510	81,000
2026-03-18	0.500	0.510	0.500	0.510	0.510	70,000
2026-03-17	0.500	0.520	0.500	0.510	0.510	594,000
2026-03-16	0.490	0.510	0.490	0.495	0.495	548,000
2026-03-13	0.500	0.510	0.490	0.490	0.490	2,241,000
2026-03-12	0.530	0.540	0.510	0.510	0.510	527,000
2026-03-11	0.540	0.560	0.530	0.540	0.540	219,000
2026-03-10	0.530	0.560	0.530	0.550	0.550	272,000
2026-03-09	0.520	0.530	0.520	0.530	0.530	265,000
2026-03-06	0.520	0.550	0.510	0.540	0.540	250,000
2026-03-05	0.530	0.550	0.510	0.520	0.520	183,000
2026-03-04	0.520	0.530	0.510	0.520	0.520	154,000
2026-03-03	0.550	0.550	0.510	0.510	0.510	826,000
2026-03-02	0.570	0.570	0.550	0.550	0.550	314,000
2026-02-27	0.580	0.580	0.570	0.570	0.570	367,000
2026-02-26	0.600	0.600	0.580	0.580	0.580	654,000
2026-02-25	0.600	0.610	0.590	0.600	0.600	271,000
2026-02-24	0.600	0.620	0.590	0.590	0.590	996,000
2026-02-23	0.620	0.620	0.600	0.620	0.620	276,000
2026-02-20	0.610	0.630	0.610	0.620	0.620	218,000
2026-02-16	0.610	0.620	0.600	0.620	0.620	161,000
2026-02-13	0.600	0.620	0.600	0.620	0.620	263,000
2026-02-12	0.610	0.620	0.600	0.620	0.620	71,000
2026-02-11	0.600	0.620	0.600	0.610	0.610	187,000
2026-02-10	0.620	0.620	0.600	0.610	0.610	155,000
2026-02-09	0.630	0.630	0.600	0.620	0.620	400,446
2026-02-06	0.610	0.630	0.610	0.630	0.630	118,000
2026-02-05	0.600	0.630	0.600	0.630	0.630	265,000
2026-02-04	0.600	0.640	0.600	0.610	0.610	78,000
2026-02-03	0.630	0.660	0.620	0.630	0.630	137,000
2026-02-02	0.720	0.720	0.620	0.630	0.630	1,228,000
2026-01-30	0.660	0.700	0.620	0.700	0.700	927,000
2026-01-29	0.610	0.720	0.610	0.660	0.660	5,059,599
2026-01-28	0.590	0.610	0.590	0.610	0.610	697,000
2026-01-27	0.580	0.590	0.580	0.590	0.590	144,000
2026-01-26	0.600	0.600	0.580	0.580	0.580	302,000

← NewerPage 3 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.