UMP Healthcare Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-01	0.800	0.800	0.800	0.800	0.638	60,000
2023-05-31	0.790	0.790	0.780	0.780	0.622	38,000
2023-05-30	0.790	0.790	0.770	0.780	0.622	12,000
2023-05-29	0.800	0.800	0.780	0.790	0.630	28,000
2023-05-24	0.800	0.800	0.770	0.800	0.638	72,000
2023-05-22	0.800	0.810	0.790	0.810	0.646	96,000
2023-05-17	0.800	0.810	0.800	0.810	0.646	52,223
2023-05-16	0.820	0.820	0.790	0.800	0.638	162,000
2023-05-15	0.830	0.830	0.830	0.830	0.662	28,000
2023-05-12	0.830	0.830	0.830	0.830	0.662	18,000
2023-05-11	0.850	0.850	0.820	0.830	0.662	12,000
2023-05-10	0.860	0.860	0.830	0.830	0.662	146,000
2023-05-09	0.850	0.850	0.820	0.830	0.662	152,000
2023-05-08	0.850	0.860	0.830	0.830	0.662	204,000
2023-05-05	0.840	0.850	0.840	0.840	0.670	212,717
2023-05-04	0.820	0.860	0.820	0.830	0.662	52,000
2023-05-03	0.850	0.850	0.820	0.850	0.678	44,000
2023-05-02	0.840	0.870	0.820	0.850	0.678	300,000
2023-04-28	0.820	0.830	0.810	0.830	0.662	390,000
2023-04-27	0.800	0.810	0.800	0.810	0.646	72,000
2023-04-26	0.800	0.850	0.800	0.800	0.638	270,000
2023-04-25	0.790	0.800	0.790	0.790	0.630	162,000
2023-04-24	0.780	0.790	0.770	0.790	0.630	34,000
2023-04-21	0.790	0.790	0.720	0.790	0.630	26,000
2023-04-19	0.820	0.820	0.800	0.800	0.638	104,000
2023-04-18	0.810	0.810	0.810	0.810	0.646	62,000
2023-04-17	0.800	0.810	0.800	0.810	0.646	14,000
2023-04-13	0.820	0.820	0.820	0.820	0.654	188,000
2023-04-12	0.800	0.870	0.800	0.810	0.646	16,000
2023-04-11	0.790	0.800	0.790	0.800	0.638	108,000
2023-04-06	0.800	0.800	0.780	0.790	0.630	210,000
2023-03-30	0.810	0.810	0.800	0.810	0.646	58,000
2023-03-29	0.800	0.810	0.800	0.810	0.646	160,000
2023-03-28	0.790	0.800	0.790	0.800	0.638	22,000
2023-03-27	0.810	0.810	0.810	0.810	0.646	2,000
2023-03-24	0.800	0.810	0.790	0.810	0.646	308,000
2023-03-23	0.800	0.810	0.800	0.800	0.638	236,000
2023-03-20	0.780	0.810	0.780	0.810	0.646	108,000
2023-03-17	0.810	0.810	0.800	0.800	0.625	254,000
2023-03-16	0.800	0.800	0.800	0.800	0.625	34,000
2023-03-14	0.810	0.810	0.770	0.790	0.617	872,000
2023-03-13	0.820	0.830	0.810	0.830	0.648	106,000
2023-03-10	0.800	0.820	0.800	0.820	0.640	224,000
2023-03-09	0.800	0.800	0.800	0.800	0.625	10,000
2023-03-07	0.790	0.790	0.790	0.790	0.617	130,000
2023-03-06	0.790	0.790	0.790	0.790	0.617	240,000
2023-03-03	0.800	0.800	0.790	0.790	0.617	60,000
2023-03-02	0.800	0.800	0.790	0.800	0.625	22,000
2023-03-01	0.800	0.800	0.800	0.800	0.625	6,153
2023-02-28	0.810	0.810	0.800	0.800	0.625	800,000
2023-02-27	0.810	0.820	0.800	0.800	0.625	158,000
2023-02-24	0.820	0.840	0.820	0.840	0.656	30,000
2023-02-23	0.840	0.840	0.810	0.820	0.640	62,000
2023-02-22	0.830	0.840	0.830	0.840	0.656	356,000
2023-02-21	0.810	0.830	0.810	0.830	0.648	122,000
2023-02-17	0.790	0.820	0.790	0.820	0.640	28,000
2023-02-16	0.820	0.820	0.810	0.810	0.632	162,000
2023-02-15	0.800	0.820	0.800	0.800	0.625	72,000
2023-02-14	0.810	0.810	0.790	0.790	0.617	236,000
2023-02-13	0.800	0.800	0.790	0.800	0.625	160,000

← NewerPage 12 of 17 · 989 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-03-16	0.0140 HKD
2025-12-09	0.0190 HKD
2025-03-17	0.0140 HKD
2024-12-10	0.0200 HKD
2024-03-18	0.0130 HKD
2023-12-05	0.0300 HKD
2023-03-20	0.0170 HKD
2022-12-06	0.0300 HKD
2022-03-10	0.0150 HKD
2021-12-07	0.0280 HKD
2021-03-12	0.0100 HKD
2020-12-01	0.0265 HKD
2020-03-12	0.0065 HKD
2019-12-03	0.0255 HKD
2019-03-12	0.0065 HKD

Open, high, low and close are as traded (HKD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.