Union Medical Healthcare Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-23	0.590	0.600	0.590	0.600	0.600	987,000
2026-01-22	0.570	0.590	0.560	0.590	0.590	214,000
2026-01-21	0.570	0.590	0.560	0.580	0.580	427,000
2026-01-20	0.580	0.600	0.580	0.590	0.590	572,000
2026-01-19	0.580	0.580	0.560	0.580	0.580	123,000
2026-01-16	0.570	0.600	0.570	0.580	0.580	217,000
2026-01-15	0.580	0.600	0.580	0.590	0.590	25,000
2026-01-14	0.580	0.600	0.580	0.600	0.600	76,000
2026-01-13	0.600	0.600	0.580	0.590	0.590	276,436
2026-01-12	0.560	0.600	0.560	0.600	0.600	370,000
2026-01-09	0.570	0.570	0.540	0.570	0.570	368,000
2026-01-08	0.580	0.580	0.570	0.570	0.570	61,000
2026-01-07	0.570	0.590	0.570	0.580	0.580	31,000
2026-01-06	0.590	0.590	0.570	0.590	0.590	301,000
2026-01-05	0.570	0.600	0.570	0.590	0.590	131,000
2026-01-02	0.590	0.590	0.560	0.570	0.570	280,000
2025-12-31	0.580	0.590	0.580	0.590	0.590	22,000
2025-12-30	0.560	0.600	0.560	0.580	0.580	116,509
2025-12-29	0.580	0.590	0.560	0.560	0.560	300,000
2025-12-24	0.590	0.590	0.580	0.580	0.580	40,000
2025-12-23	0.560	0.590	0.550	0.580	0.580	837,000
2025-12-22	0.570	0.590	0.560	0.570	0.570	128,000
2025-12-19	0.580	0.580	0.560	0.560	0.560	44,000
2025-12-18	0.580	0.580	0.580	0.580	0.580	0
2025-12-17	0.580	0.580	0.560	0.580	0.580	164,000
2025-12-16	0.590	0.590	0.570	0.570	0.570	188,000
2025-12-15	0.560	0.580	0.560	0.580	0.580	36,000
2025-12-12	0.570	0.580	0.560	0.560	0.560	161,000
2025-12-11	0.580	0.590	0.580	0.580	0.580	106,000
2025-12-10	0.560	0.580	0.560	0.580	0.580	219,000
2025-12-09	0.570	0.580	0.550	0.550	0.550	193,000
2025-12-08	0.580	0.580	0.570	0.570	0.570	37,000
2025-12-05	0.570	0.580	0.540	0.580	0.580	1,357,000
2025-12-04	0.570	0.600	0.570	0.590	0.590	230,000
2025-12-03	0.580	0.600	0.580	0.590	0.590	119,000
2025-12-02	0.600	0.600	0.590	0.590	0.590	129,000
2025-12-01	0.580	0.610	0.580	0.600	0.600	65,000
2025-11-28	0.600	0.620	0.600	0.610	0.610	85,000
2025-11-27	0.600	0.610	0.600	0.600	0.600	521,000
2025-11-26	0.570	0.600	0.570	0.590	0.590	182,000
2025-11-25	0.600	0.600	0.560	0.580	0.580	1,198,000
2025-11-24	0.620	0.620	0.600	0.600	0.600	104,000
2025-11-21	0.620	0.620	0.600	0.600	0.600	302,000
2025-11-20	0.610	0.620	0.610	0.620	0.620	120,000
2025-11-19	0.620	0.620	0.600	0.610	0.610	65,000
2025-11-18	0.620	0.640	0.600	0.610	0.610	471,000
2025-11-17	0.650	0.650	0.620	0.630	0.630	283,000
2025-11-14	0.650	0.670	0.640	0.650	0.650	284,000
2025-11-13	0.650	0.670	0.650	0.650	0.650	91,000
2025-11-12	0.650	0.670	0.640	0.650	0.650	380,000
2025-11-11	0.650	0.650	0.640	0.650	0.650	117,000
2025-11-10	0.640	0.650	0.620	0.650	0.650	180,000
2025-11-07	0.630	0.640	0.620	0.640	0.640	144,000
2025-11-06	0.640	0.650	0.610	0.640	0.640	329,000
2025-11-05	0.640	0.680	0.630	0.650	0.650	279,000
2025-11-04	0.650	0.650	0.640	0.640	0.640	24,000
2025-11-03	0.650	0.690	0.610	0.650	0.650	521,000
2025-10-31	0.660	0.670	0.640	0.650	0.650	59,000
2025-10-30	0.660	0.710	0.640	0.660	0.660	290,000
2025-10-28	0.650	0.670	0.650	0.660	0.660	177,000

← NewerPage 4 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.