Union Medical Healthcare Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-01	0.660	0.680	0.650	0.650	0.650	475,000
2025-07-31	0.670	0.670	0.650	0.660	0.660	683,000
2025-07-30	0.650	0.670	0.640	0.670	0.670	825,000
2025-07-29	0.660	0.660	0.640	0.650	0.650	351,000
2025-07-28	0.630	0.670	0.630	0.650	0.650	923,000
2025-07-25	0.630	0.640	0.620	0.630	0.630	300,000
2025-07-24	0.630	0.640	0.620	0.630	0.630	858,000
2025-07-23	0.650	0.660	0.630	0.630	0.630	1,162,000
2025-07-22	0.600	0.640	0.600	0.640	0.640	1,345,000
2025-07-21	0.600	0.620	0.600	0.600	0.600	528,000
2025-07-18	0.620	0.620	0.590	0.610	0.610	409,956
2025-07-17	0.570	0.610	0.570	0.610	0.610	611,000
2025-07-16	0.570	0.580	0.570	0.570	0.570	145,000
2025-07-15	0.560	0.580	0.560	0.570	0.570	270,000
2025-07-14	0.580	0.600	0.570	0.570	0.570	620,000
2025-07-11	0.570	0.590	0.540	0.570	0.570	1,404,000
2025-07-10	0.580	0.590	0.550	0.570	0.570	202,000
2025-07-09	0.570	0.600	0.570	0.580	0.580	1,066,000
2025-07-08	0.540	0.560	0.540	0.550	0.550	1,221,000
2025-07-07	0.550	0.550	0.530	0.530	0.530	1,299,000
2025-07-04	0.550	0.570	0.550	0.570	0.570	1,057,000
2025-07-03	0.570	0.570	0.560	0.570	0.570	235,000
2025-07-02	0.580	0.590	0.570	0.570	0.570	591,000
2025-06-30	0.580	0.590	0.570	0.590	0.590	770,000
2025-06-27	0.590	0.600	0.580	0.590	0.590	268,000
2025-06-26	0.600	0.630	0.590	0.600	0.600	362,000
2025-06-25	0.610	0.630	0.600	0.610	0.610	315,000
2025-06-24	0.590	0.640	0.590	0.620	0.620	1,294,000
2025-06-23	0.560	0.590	0.560	0.590	0.590	63,000
2025-06-20	0.560	0.590	0.550	0.560	0.560	336,000
2025-06-19	0.580	0.600	0.550	0.560	0.560	1,149,000
2025-06-18	0.590	0.610	0.500	0.580	0.580	1,966,000
2025-06-17	0.600	0.610	0.590	0.600	0.600	759,000
2025-06-16	0.630	0.660	0.570	0.590	0.590	1,778,000
2025-06-13	0.650	0.670	0.630	0.630	0.630	380,000
2025-06-12	0.650	0.670	0.640	0.650	0.650	666,000
2025-06-11	0.630	0.640	0.630	0.630	0.630	154,000
2025-06-10	0.620	0.640	0.620	0.630	0.630	310,000
2025-06-09	0.620	0.630	0.600	0.620	0.620	460,000
2025-06-06	0.600	0.620	0.590	0.610	0.610	494,000
2025-06-05	0.600	0.610	0.590	0.600	0.600	868,000
2025-06-04	0.590	0.600	0.590	0.600	0.600	202,000
2025-06-03	0.610	0.610	0.590	0.590	0.590	448,000
2025-06-02	0.600	0.610	0.600	0.610	0.610	38,000
2025-05-30	0.600	0.620	0.600	0.610	0.610	344,000
2025-05-29	0.610	0.620	0.600	0.610	0.610	29,000
2025-05-28	0.600	0.620	0.600	0.600	0.600	249,000
2025-05-27	0.600	0.610	0.600	0.600	0.600	126,000
2025-05-26	0.600	0.620	0.600	0.610	0.610	150,000
2025-05-23	0.610	0.620	0.600	0.610	0.610	130,000
2025-05-22	0.620	0.630	0.590	0.600	0.600	694,000
2025-05-21	0.630	0.630	0.610	0.620	0.620	583,000
2025-05-20	0.630	0.640	0.610	0.630	0.630	671,000
2025-05-19	0.640	0.660	0.630	0.630	0.630	694,000
2025-05-16	0.620	0.660	0.620	0.640	0.640	180,000
2025-05-15	0.630	0.640	0.620	0.630	0.630	704,000
2025-05-14	0.650	0.650	0.620	0.620	0.620	246,000
2025-05-13	0.640	0.650	0.640	0.650	0.650	94,000
2025-05-12	0.640	0.670	0.640	0.640	0.640	198,000
2025-05-09	0.640	0.660	0.630	0.640	0.640	200,000

← NewerPage 6 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.