Union Medical Healthcare Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-07	0.850	0.870	0.760	0.760	0.760	2,784,000
2024-11-06	0.770	0.790	0.760	0.790	0.790	699,000
2024-11-05	0.750	0.770	0.740	0.770	0.770	490,000
2024-11-04	0.760	0.760	0.750	0.750	0.750	193,000
2024-11-01	0.770	0.780	0.740	0.750	0.750	819,000
2024-10-31	0.770	0.800	0.760	0.760	0.760	1,118,000
2024-10-30	0.780	0.780	0.760	0.770	0.770	831,000
2024-10-29	0.790	0.830	0.780	0.790	0.790	600,000
2024-10-28	0.770	0.800	0.770	0.790	0.790	525,000
2024-10-25	0.780	0.780	0.750	0.770	0.770	965,000
2024-10-24	0.790	0.810	0.760	0.780	0.780	1,018,000
2024-10-23	0.780	0.820	0.780	0.800	0.800	982,000
2024-10-22	0.800	0.810	0.770	0.780	0.780	814,000
2024-10-21	0.790	0.820	0.790	0.790	0.790	556,000
2024-10-18	0.800	0.810	0.770	0.800	0.800	775,000
2024-10-17	0.790	0.830	0.750	0.790	0.790	1,062,000
2024-10-16	0.780	0.810	0.770	0.780	0.780	1,086,000
2024-10-15	0.800	0.820	0.770	0.780	0.780	2,147,000
2024-10-14	0.860	0.860	0.800	0.830	0.830	1,404,000
2024-10-10	0.830	0.900	0.830	0.880	0.880	2,037,000
2024-10-09	0.870	0.920	0.800	0.840	0.840	3,894,000
2024-10-08	1.080	1.090	0.850	0.860	0.860	10,694,954
2024-10-07	1.140	1.140	1.040	1.080	1.080	10,100,858
2024-10-04	1.100	1.140	1.070	1.090	1.090	7,543,000
2024-10-03	1.300	1.340	1.070	1.090	1.090	11,883,000
2024-10-02	1.070	1.330	1.030	1.250	1.250	13,931,993
2024-09-30	1.010	1.120	0.960	1.070	1.070	10,197,000
2024-09-27	0.900	1.090	0.880	0.990	0.990	7,525,931
2024-09-26	0.840	0.940	0.810	0.900	0.900	2,024,000
2024-09-25	0.840	0.900	0.810	0.830	0.830	1,888,793
2024-09-24	0.790	0.840	0.760	0.810	0.810	2,820,000
2024-09-23	0.820	0.830	0.790	0.790	0.790	927,000
2024-09-20	0.860	0.860	0.820	0.820	0.820	5,871,000
2024-09-19	0.830	0.930	0.810	0.860	0.860	713,000
2024-09-17	0.810	0.850	0.810	0.820	0.820	386,000
2024-09-16	0.780	0.800	0.770	0.790	0.790	307,000
2024-09-13	0.750	0.810	0.750	0.810	0.810	1,119,000
2024-09-12	0.750	0.790	0.750	0.750	0.750	1,576,000
2024-09-11	0.790	0.790	0.740	0.760	0.760	811,437
2024-09-10	0.750	0.800	0.730	0.790	0.790	1,662,000
2024-09-09	0.820	0.820	0.750	0.770	0.770	3,143,000
2024-09-05	0.860	0.890	0.810	0.830	0.830	2,478,343
2024-09-04	0.900	0.900	0.840	0.850	0.850	1,660,000
2024-09-03	0.890	0.900	0.860	0.890	0.890	1,595,000
2024-09-02	0.940	0.940	0.860	0.860	0.860	2,284,000
2024-08-30	0.940	0.980	0.940	0.940	0.940	1,551,000
2024-08-29	0.900	0.940	0.900	0.930	0.930	1,336,000
2024-08-28	0.980	1.000	0.900	0.900	0.900	4,105,000
2024-08-27	1.000	1.010	0.970	0.980	0.980	1,003,000
2024-08-26	0.980	1.030	0.980	0.990	0.990	1,277,000
2024-08-23	1.000	1.030	0.960	0.980	0.980	2,053,000
2024-08-22	1.040	1.040	1.000	1.020	1.020	2,130,000
2024-08-21	1.020	1.040	0.990	1.020	1.020	1,655,000
2024-08-20	0.980	1.040	0.970	1.010	1.010	4,591,000
2024-08-19	1.080	1.080	0.970	0.980	0.980	3,715,000
2024-08-16	1.050	1.100	1.050	1.070	1.070	1,297,000
2024-08-15	1.090	1.090	1.030	1.050	1.050	1,303,000
2024-08-14	1.140	1.180	1.080	1.080	1.080	1,258,000
2024-08-13	1.200	1.200	1.120	1.140	1.140	1,567,000
2024-08-12	1.230	1.230	1.140	1.160	1.160	468,000

← NewerPage 9 of 21 · 1,233 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.