Union Medical Healthcare Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-06	0.600	0.630	0.590	0.630	0.630	1,374,000
2025-02-05	0.610	0.630	0.600	0.600	0.600	1,096,000
2025-02-04	0.600	0.640	0.600	0.610	0.610	1,800,000
2025-02-03	0.610	0.610	0.580	0.600	0.600	741,000
2025-01-28	0.600	0.600	0.590	0.600	0.600	425,000
2025-01-27	0.610	0.620	0.600	0.600	0.600	383,000
2025-01-24	0.610	0.620	0.600	0.600	0.600	414,000
2025-01-23	0.620	0.640	0.600	0.610	0.610	466,000
2025-01-22	0.600	0.640	0.600	0.620	0.620	2,607,000
2025-01-21	0.650	0.650	0.600	0.600	0.600	2,072,000
2025-01-20	0.620	0.620	0.600	0.620	0.620	1,953,000
2025-01-17	0.620	0.640	0.600	0.620	0.620	429,000
2025-01-16	0.630	0.630	0.610	0.620	0.620	916,000
2025-01-15	0.650	0.690	0.630	0.630	0.630	258,000
2025-01-14	0.610	0.670	0.610	0.650	0.650	224,000
2025-01-13	0.620	0.620	0.600	0.600	0.600	75,000
2025-01-10	0.600	0.630	0.590	0.620	0.620	561,000
2025-01-09	0.620	0.630	0.610	0.610	0.610	262,000
2025-01-08	0.640	0.640	0.620	0.620	0.620	206,000
2025-01-07	0.630	0.660	0.630	0.640	0.640	212,000
2025-01-06	0.660	0.660	0.620	0.630	0.630	1,106,000
2025-01-03	0.660	0.690	0.660	0.660	0.660	489,000
2025-01-02	0.670	0.680	0.660	0.680	0.680	171,000
2024-12-31	0.690	0.690	0.670	0.670	0.670	1,033,000
2024-12-30	0.670	0.690	0.670	0.680	0.680	277,000
2024-12-27	0.680	0.700	0.660	0.690	0.690	656,149
2024-12-24	0.670	0.690	0.670	0.690	0.690	180,000
2024-12-23	0.680	0.690	0.670	0.670	0.670	515,000
2024-12-20	0.700	0.700	0.670	0.690	0.690	450,000
2024-12-19	0.710	0.710	0.690	0.710	0.710	212,000
2024-12-18	0.680	0.710	0.680	0.710	0.710	743,000
2024-12-17	0.690	0.720	0.670	0.670	0.670	888,000
2024-12-16	0.700	0.710	0.690	0.690	0.690	1,172,000
2024-12-13	0.720	0.720	0.700	0.700	0.700	451,000
2024-12-12	0.730	0.740	0.710	0.730	0.730	1,998,000
2024-12-11	0.720	0.750	0.710	0.710	0.710	591,000
2024-12-10	0.750	0.770	0.710	0.730	0.730	567,000
2024-12-09	0.730	0.750	0.690	0.730	0.730	1,155,000
2024-12-06	0.750	0.780	0.710	0.730	0.730	3,460,000
2024-12-05	0.680	0.750	0.670	0.730	0.730	3,480,000
2024-12-04	0.710	0.710	0.690	0.700	0.700	696,000
2024-12-03	0.690	0.710	0.680	0.690	0.690	1,034,000
2024-12-02	0.670	0.720	0.670	0.690	0.690	646,706
2024-11-29	0.700	0.730	0.670	0.690	0.690	5,770,000
2024-11-28	0.700	0.780	0.690	0.730	0.730	2,403,000
2024-11-27	0.690	0.710	0.670	0.710	0.710	955,000
2024-11-26	0.710	0.730	0.690	0.710	0.710	570,000
2024-11-25	0.710	0.710	0.660	0.690	0.690	1,354,000
2024-11-22	0.700	0.740	0.670	0.710	0.710	2,097,000
2024-11-21	0.780	0.780	0.700	0.700	0.700	2,435,000
2024-11-20	0.590	0.830	0.590	0.780	0.780	12,234,000
2024-11-19	0.550	0.580	0.540	0.560	0.560	2,149,917
2024-11-18	0.620	0.620	0.530	0.550	0.550	5,414,504
2024-11-15	0.640	0.640	0.620	0.630	0.630	294,000
2024-11-14	0.630	0.650	0.600	0.640	0.640	1,370,000
2024-11-13	0.650	0.660	0.630	0.630	0.630	1,105,000
2024-11-12	0.710	0.710	0.650	0.670	0.670	1,506,000
2024-11-11	0.750	0.750	0.700	0.710	0.710	2,794,000
2024-11-08	0.780	0.790	0.740	0.750	0.750	1,218,000
2024-11-07	0.850	0.870	0.760	0.760	0.760	2,784,000

← NewerPage 8 of 21 · 1,232 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.