UMP Healthcare Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-15	0.730	0.740	0.720	0.740	0.556	44,000
2022-06-14	0.730	0.730	0.670	0.720	0.541	206,000
2022-06-10	0.770	0.770	0.730	0.750	0.564	292,000
2022-06-09	0.750	0.800	0.750	0.800	0.601	240,000
2022-06-08	0.770	0.780	0.770	0.780	0.586	18,000
2022-06-02	0.780	0.780	0.780	0.780	0.586	34,000
2022-06-01	0.760	0.770	0.760	0.770	0.579	66,000
2022-05-31	0.760	0.760	0.730	0.740	0.556	22,000
2022-05-27	0.760	0.760	0.760	0.760	0.571	102,000
2022-05-26	0.740	0.760	0.740	0.760	0.571	44,000
2022-05-25	0.740	0.740	0.740	0.740	0.556	114,000
2022-05-24	0.740	0.760	0.740	0.740	0.556	1,146,000
2022-05-23	0.740	0.760	0.740	0.740	0.556	410,000
2022-05-20	0.730	0.740	0.720	0.740	0.556	244,000
2022-05-19	0.710	0.730	0.710	0.730	0.549	62,000
2022-05-17	0.740	0.740	0.740	0.740	0.556	10,000
2022-05-16	0.740	0.740	0.740	0.740	0.556	2,000
2022-05-13	0.700	0.770	0.700	0.740	0.556	762,000
2022-05-12	0.710	0.710	0.690	0.710	0.534	304,000
2022-05-11	0.730	0.730	0.730	0.730	0.549	30,000
2022-05-10	0.760	0.760	0.670	0.720	0.541	1,688,000
2022-05-06	0.760	0.770	0.760	0.770	0.579	44,000
2022-05-05	0.780	0.790	0.780	0.790	0.594	36,000
2022-05-04	0.760	0.780	0.760	0.780	0.586	20,000
2022-05-03	0.780	0.780	0.780	0.780	0.586	56,000
2022-04-29	0.780	0.780	0.780	0.780	0.586	26,000
2022-04-28	0.760	0.780	0.760	0.780	0.586	120,000
2022-04-27	0.770	0.780	0.770	0.780	0.586	58,000
2022-04-25	0.780	0.780	0.760	0.780	0.586	50,000
2022-04-21	0.790	0.800	0.780	0.800	0.601	58,000
2022-04-20	0.790	0.820	0.790	0.810	0.609	1,456,000
2022-04-19	0.790	0.790	0.790	0.790	0.594	46,000
2022-04-14	0.800	0.810	0.780	0.810	0.609	328,000
2022-04-13	0.800	0.800	0.800	0.800	0.601	10,000
2022-04-12	0.800	0.800	0.800	0.800	0.601	20,000
2022-04-11	0.810	0.820	0.800	0.810	0.609	276,000
2022-04-07	0.800	0.810	0.800	0.810	0.609	2,000
2022-04-06	0.800	0.800	0.800	0.800	0.601	2,000
2022-04-04	0.800	0.810	0.800	0.810	0.609	286,000
2022-04-01	0.800	0.840	0.800	0.800	0.601	130,000
2022-03-31	0.800	0.800	0.790	0.800	0.601	60,000
2022-03-30	0.800	0.800	0.790	0.790	0.594	234,000
2022-03-28	0.790	0.800	0.790	0.800	0.601	95,589
2022-03-25	0.800	0.810	0.800	0.810	0.609	14,000
2022-03-24	0.830	0.830	0.820	0.820	0.616	6,000
2022-03-23	0.780	0.840	0.780	0.810	0.609	282,000
2022-03-22	0.780	0.780	0.780	0.780	0.586	26,000
2022-03-21	0.780	0.790	0.780	0.790	0.594	4,000
2022-03-18	0.770	0.790	0.770	0.790	0.594	204,000
2022-03-17	0.790	0.790	0.790	0.790	0.594	42,000
2022-03-16	0.740	0.790	0.740	0.790	0.594	402,000
2022-03-15	0.750	0.770	0.730	0.740	0.556	566,000
2022-03-14	0.780	0.790	0.760	0.780	0.586	380,000
2022-03-11	0.800	0.800	0.790	0.790	0.594	92,000
2022-03-10	0.820	0.840	0.820	0.820	0.616	86,000
2022-03-09	0.840	0.840	0.800	0.810	0.598	1,607,005
2022-03-08	0.850	0.850	0.840	0.840	0.620	266,000
2022-03-07	0.830	0.840	0.830	0.840	0.620	18,000
2022-03-04	0.850	0.880	0.850	0.850	0.627	208,000
2022-03-03	0.840	0.900	0.840	0.890	0.657	14,000

← NewerPage 15 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.