Union Medical Healthcare Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-28	0.650	0.670	0.650	0.660	0.660	177,000
2025-10-27	0.640	0.660	0.640	0.650	0.650	304,000
2025-10-24	0.640	0.640	0.630	0.640	0.640	90,000
2025-10-23	0.640	0.640	0.610	0.630	0.630	440,000
2025-10-22	0.650	0.660	0.640	0.650	0.650	32,000
2025-10-21	0.640	0.710	0.640	0.670	0.670	226,000
2025-10-20	0.650	0.650	0.600	0.640	0.640	972,000
2025-10-17	0.670	0.670	0.630	0.630	0.630	563,000
2025-10-16	0.670	0.690	0.650	0.680	0.680	324,000
2025-10-15	0.670	0.680	0.650	0.670	0.670	1,891,000
2025-10-14	0.710	0.710	0.670	0.680	0.680	1,150,068
2025-10-13	0.700	0.710	0.690	0.700	0.700	469,000
2025-10-10	0.720	0.730	0.700	0.730	0.730	491,000
2025-10-09	0.700	0.720	0.700	0.720	0.720	566,000
2025-10-08	0.730	0.730	0.700	0.710	0.710	546,000
2025-10-06	0.730	0.740	0.720	0.740	0.740	733,000
2025-10-03	0.730	0.740	0.720	0.720	0.720	173,000
2025-10-02	0.730	0.740	0.710	0.740	0.740	680,000
2025-09-30	0.720	0.740	0.710	0.730	0.730	319,000
2025-09-29	0.720	0.740	0.710	0.720	0.720	281,000
2025-09-26	0.740	0.740	0.710	0.740	0.740	792,200
2025-09-25	0.760	0.780	0.740	0.750	0.750	1,022,000
2025-09-24	0.760	0.780	0.760	0.770	0.770	665,000
2025-09-23	0.770	0.780	0.760	0.780	0.780	224,000
2025-09-22	0.770	0.790	0.770	0.780	0.780	520,000
2025-09-19	0.800	0.800	0.780	0.800	0.800	127,000
2025-09-18	0.770	0.820	0.760	0.800	0.800	1,065,993
2025-09-17	0.780	0.790	0.760	0.780	0.780	659,000
2025-09-16	0.760	0.780	0.750	0.780	0.780	792,000
2025-09-15	0.790	0.790	0.770	0.770	0.770	1,539,000
2025-09-12	0.800	0.820	0.790	0.810	0.810	576,000
2025-09-11	0.840	0.840	0.780	0.820	0.820	608,000
2025-09-10	0.840	0.840	0.800	0.820	0.820	541,251
2025-09-09	0.830	0.830	0.800	0.820	0.820	476,000
2025-09-08	0.790	0.830	0.780	0.830	0.830	1,100,000
2025-09-05	0.830	0.860	0.800	0.810	0.810	817,000
2025-09-04	0.800	0.850	0.800	0.820	0.820	428,000
2025-09-03	0.820	0.860	0.820	0.830	0.830	402,000
2025-09-02	0.870	0.870	0.830	0.840	0.840	1,058,000
2025-09-01	0.840	0.890	0.820	0.880	0.880	2,492,000
2025-08-29	0.830	0.830	0.790	0.810	0.810	995,000
2025-08-28	0.880	0.880	0.780	0.800	0.800	1,810,000
2025-08-27	0.890	0.890	0.800	0.830	0.830	2,267,000
2025-08-26	0.900	0.910	0.840	0.860	0.860	2,032,749
2025-08-25	0.930	0.960	0.900	0.900	0.900	1,340,000
2025-08-22	0.880	0.940	0.880	0.930	0.930	1,532,000
2025-08-21	0.980	1.000	0.860	0.890	0.890	6,952,344
2025-08-20	1.200	1.200	0.930	0.980	0.980	10,975,000
2025-08-19	1.020	1.180	1.000	1.140	1.140	14,384,000
2025-08-18	0.760	1.030	0.760	0.990	0.990	18,297,194
2025-08-15	0.670	0.770	0.670	0.750	0.750	3,064,000
2025-08-14	0.660	0.690	0.660	0.680	0.680	610,000
2025-08-13	0.670	0.690	0.660	0.670	0.670	734,000
2025-08-12	0.650	0.670	0.650	0.670	0.670	317,000
2025-08-11	0.650	0.670	0.640	0.650	0.650	486,000
2025-08-08	0.670	0.680	0.650	0.660	0.660	562,000
2025-08-07	0.670	0.680	0.660	0.660	0.660	364,034
2025-08-06	0.670	0.690	0.670	0.680	0.680	368,000
2025-08-05	0.660	0.680	0.660	0.670	0.670	626,000
2025-08-04	0.650	0.660	0.650	0.660	0.660	243,000

← NewerPage 5 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.