Union Medical Healthcare Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-20	0.510	0.515	0.510	0.510	0.510	177,000
2026-10-16	0.535	0.535	0.510	0.510	0.510	2,000
2026-10-15	0.510	0.520	0.505	0.505	0.505	46,000
2026-10-14	0.525	0.525	0.520	0.520	0.520	57,000
2026-10-13	0.515	0.530	0.510	0.520	0.520	274,000
2026-10-12	0.535	0.555	0.535	0.550	0.550	160,000
2026-10-09	0.535	0.560	0.520	0.520	0.520	129,000
2026-10-08	0.585	0.585	0.540	0.550	0.550	149,000
2026-10-07	0.585	0.585	0.560	0.560	0.560	47,000
2026-10-06	0.595	0.595	0.570	0.575	0.575	202,000
2026-10-05	0.575	0.580	0.575	0.575	0.575	142,000
2026-10-02	0.570	0.580	0.550	0.575	0.575	212,000
2026-09-30	0.590	0.615	0.570	0.590	0.590	1,378,000
2026-09-29	0.605	0.620	0.605	0.620	0.620	195,000
2026-09-28	0.570	0.625	0.570	0.620	0.620	1,630,000
2026-09-25	0.570	0.570	0.535	0.560	0.560	741,000
2026-09-24	0.535	0.575	0.535	0.570	0.570	435,000
2026-09-23	0.540	0.550	0.530	0.550	0.550	487,000
2026-09-22	0.515	0.550	0.515	0.545	0.545	322,000
2026-09-21	0.500	0.520	0.500	0.520	0.520	120,000
2026-09-18	0.505	0.515	0.500	0.515	0.515	77,010
2026-09-17	0.515	0.520	0.510	0.520	0.520	308,000
2026-09-16	0.505	0.520	0.500	0.520	0.520	685,000
2026-09-15	0.500	0.520	0.500	0.510	0.510	545,000
2026-09-14	0.510	0.530	0.495	0.510	0.510	1,975,031
2026-09-11	0.455	0.530	0.455	0.510	0.510	5,535,812
2026-09-10	0.425	0.465	0.420	0.455	0.455	2,359,353
2026-09-09	0.420	0.445	0.415	0.435	0.435	2,284,000
2026-09-08	0.430	0.440	0.415	0.425	0.425	456,130
2026-09-07	0.425	0.435	0.415	0.430	0.430	111,000
2026-09-04	0.415	0.435	0.415	0.435	0.435	502,000
2026-09-03	0.415	0.430	0.410	0.410	0.410	36,000
2026-09-02	0.415	0.415	0.415	0.415	0.415	12,000
2026-09-01	0.410	0.420	0.410	0.415	0.415	74,000
2026-08-31	0.405	0.440	0.405	0.420	0.420	1,263,000
2026-08-28	0.435	0.435	0.405	0.405	0.405	319,000
2026-08-27	0.415	0.415	0.410	0.415	0.415	103,000
2026-08-26	0.415	0.425	0.410	0.415	0.415	396,000
2026-08-25	0.415	0.430	0.410	0.415	0.415	719,000
2026-08-24	0.410	0.440	0.410	0.415	0.415	921,000
2026-08-21	0.400	0.445	0.400	0.435	0.435	1,435,000
2026-08-20	0.415	0.415	0.395	0.400	0.400	234,000
2026-08-19	0.410	0.415	0.400	0.415	0.415	166,000
2026-08-18	0.425	0.430	0.405	0.410	0.410	273,000
2026-08-17	0.430	0.435	0.420	0.425	0.425	32,000
2026-08-14	0.425	0.445	0.425	0.445	0.445	43,000
2026-08-13	0.420	0.450	0.415	0.425	0.425	355,000
2026-08-12	0.420	0.425	0.415	0.420	0.420	89,000
2026-08-11	0.425	0.445	0.420	0.425	0.425	88,000
2026-08-10	0.440	0.460	0.420	0.450	0.450	369,000
2026-08-07	0.420	0.450	0.420	0.445	0.445	799,000
2026-08-06	0.370	0.425	0.370	0.410	0.410	1,249,000
2026-08-05	0.370	0.390	0.365	0.390	0.390	716,000
2026-08-04	0.375	0.375	0.360	0.370	0.370	144,000
2026-08-03	0.370	0.380	0.360	0.375	0.375	1,381,097
2026-07-31	0.350	0.355	0.345	0.355	0.355	229,000
2026-07-30	0.350	0.355	0.340	0.355	0.355	146,000
2026-07-29	0.360	0.360	0.350	0.350	0.350	198,000
2026-07-28	0.375	0.375	0.355	0.360	0.360	589,000
2026-07-27	0.370	0.380	0.360	0.370	0.370	488,000

Page 1 of 21 · 1,231 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.