Union Medical Healthcare Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-08	0.640	0.650	0.640	0.640	0.640	109,000
2025-05-07	0.650	0.660	0.640	0.640	0.640	588,000
2025-05-06	0.630	0.660	0.630	0.660	0.660	682,000
2025-05-02	0.640	0.640	0.640	0.640	0.640	275,000
2025-04-30	0.630	0.640	0.620	0.640	0.640	265,000
2025-04-29	0.640	0.640	0.620	0.640	0.640	92,000
2025-04-28	0.630	0.660	0.630	0.640	0.640	126,000
2025-04-25	0.640	0.650	0.620	0.640	0.640	714,000
2025-04-24	0.630	0.640	0.620	0.640	0.640	110,000
2025-04-23	0.620	0.640	0.620	0.630	0.630	232,000
2025-04-22	0.610	0.630	0.610	0.620	0.620	329,000
2025-04-17	0.610	0.630	0.610	0.630	0.630	8,000
2025-04-16	0.620	0.630	0.610	0.630	0.630	177,000
2025-04-15	0.640	0.650	0.620	0.640	0.640	198,000
2025-04-14	0.610	0.640	0.610	0.630	0.630	635,000
2025-04-11	0.600	0.630	0.600	0.600	0.600	446,000
2025-04-10	0.620	0.620	0.590	0.600	0.600	417,000
2025-04-09	0.590	0.600	0.560	0.580	0.580	895,000
2025-04-08	0.580	0.620	0.580	0.600	0.600	720,000
2025-04-07	0.680	0.680	0.580	0.580	0.580	2,246,000
2025-04-03	0.680	0.700	0.680	0.680	0.680	253,000
2025-04-02	0.680	0.710	0.680	0.680	0.680	104,000
2025-04-01	0.680	0.710	0.680	0.710	0.710	240,000
2025-03-31	0.690	0.700	0.690	0.690	0.690	189,000
2025-03-28	0.690	0.710	0.690	0.690	0.690	266,000
2025-03-27	0.700	0.710	0.690	0.700	0.700	295,000
2025-03-26	0.710	0.710	0.700	0.700	0.700	214,000
2025-03-25	0.700	0.710	0.700	0.710	0.710	89,000
2025-03-24	0.700	0.710	0.700	0.700	0.700	222,000
2025-03-21	0.720	0.720	0.710	0.710	0.710	358,000
2025-03-20	0.760	0.760	0.730	0.730	0.730	845,000
2025-03-19	0.730	0.770	0.730	0.770	0.770	568,000
2025-03-18	0.740	0.750	0.730	0.750	0.750	501,000
2025-03-17	0.730	0.740	0.720	0.740	0.740	633,000
2025-03-14	0.720	0.730	0.710	0.720	0.720	838,000
2025-03-13	0.710	0.740	0.700	0.710	0.710	473,000
2025-03-12	0.710	0.720	0.700	0.710	0.710	466,000
2025-03-11	0.690	0.720	0.690	0.720	0.720	1,364,000
2025-03-10	0.700	0.700	0.680	0.690	0.690	1,053,000
2025-03-07	0.700	0.720	0.700	0.700	0.700	757,000
2025-03-06	0.700	0.730	0.690	0.720	0.720	1,190,219
2025-03-05	0.700	0.720	0.690	0.700	0.700	450,000
2025-03-04	0.700	0.710	0.680	0.710	0.710	1,215,000
2025-03-03	0.740	0.740	0.690	0.710	0.710	1,152,000
2025-02-28	0.720	0.730	0.690	0.700	0.700	1,284,000
2025-02-27	0.730	0.730	0.710	0.730	0.730	842,000
2025-02-26	0.720	0.780	0.710	0.740	0.740	1,393,000
2025-02-25	0.710	0.720	0.690	0.710	0.710	967,000
2025-02-24	0.720	0.760	0.720	0.740	0.740	998,000
2025-02-21	0.770	0.770	0.720	0.740	0.740	992,000
2025-02-20	0.700	0.800	0.690	0.770	0.770	3,905,000
2025-02-19	0.720	0.720	0.680	0.700	0.700	1,284,000
2025-02-18	0.700	0.730	0.690	0.730	0.730	2,190,000
2025-02-17	0.680	0.720	0.670	0.680	0.680	803,000
2025-02-14	0.660	0.700	0.650	0.680	0.680	1,787,000
2025-02-13	0.690	0.700	0.650	0.650	0.650	1,088,000
2025-02-12	0.710	0.720	0.680	0.690	0.690	1,825,000
2025-02-11	0.740	0.740	0.700	0.720	0.720	2,012,000
2025-02-10	0.620	0.740	0.620	0.740	0.740	3,069,000
2025-02-07	0.630	0.660	0.620	0.620	0.620	1,207,000

← NewerPage 7 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.