UMP Healthcare Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-03-02	0.830	0.890	0.830	0.860	0.635	52,000
2022-03-01	0.870	0.880	0.870	0.870	0.642	100,000
2022-02-28	0.890	0.890	0.870	0.870	0.642	24,000
2022-02-25	0.870	0.880	0.850	0.860	0.635	184,000
2022-02-24	0.930	0.930	0.810	0.850	0.627	578,000
2022-02-23	0.880	0.930	0.880	0.900	0.664	1,800,000
2022-02-22	0.890	0.890	0.870	0.880	0.649	164,000
2022-02-21	0.850	0.880	0.830	0.870	0.642	368,000
2022-02-18	0.830	0.890	0.830	0.840	0.620	120,215
2022-02-16	0.810	0.830	0.810	0.820	0.605	152,000
2022-02-15	0.830	0.830	0.820	0.830	0.612	238,000
2022-02-14	0.800	0.850	0.800	0.820	0.605	281,589
2022-02-11	0.800	0.800	0.790	0.800	0.590	134,000
2022-02-10	0.810	0.810	0.810	0.810	0.598	50,615
2022-02-09	0.790	0.820	0.790	0.820	0.605	54,000
2022-02-08	0.800	0.800	0.800	0.800	0.590	20,000
2022-02-07	0.830	0.830	0.750	0.800	0.590	1,020,000
2022-02-04	0.830	0.830	0.830	0.830	0.612	18,000
2022-01-31	0.830	0.830	0.830	0.830	0.612	108,000
2022-01-28	0.830	0.830	0.830	0.830	0.612	102,000
2022-01-27	0.840	0.840	0.820	0.820	0.605	1,863,538
2022-01-25	0.830	0.840	0.830	0.840	0.620	242,000
2022-01-21	0.850	0.850	0.830	0.840	0.620	280,000
2022-01-20	0.840	0.860	0.830	0.860	0.635	346,000
2022-01-19	0.830	0.850	0.830	0.850	0.627	42,000
2022-01-18	0.840	0.840	0.830	0.830	0.612	150,000
2022-01-17	0.840	0.840	0.840	0.840	0.620	126,000
2022-01-14	0.820	0.850	0.820	0.840	0.620	56,000
2022-01-13	0.830	0.850	0.830	0.830	0.612	204,000
2022-01-12	0.830	0.830	0.830	0.830	0.612	10,000
2022-01-11	0.830	0.830	0.830	0.830	0.612	486,000
2022-01-10	0.860	0.860	0.840	0.840	0.620	620,000
2022-01-07	0.830	0.860	0.820	0.860	0.635	232,000
2022-01-06	0.840	0.840	0.840	0.840	0.620	1,454,000
2022-01-05	0.840	0.840	0.840	0.840	0.620	58,000
2022-01-04	0.850	0.850	0.850	0.850	0.627	8,000
2022-01-03	0.870	0.870	0.840	0.850	0.627	558,000
2021-12-31	0.870	0.870	0.860	0.870	0.642	66,000
2021-12-29	0.870	0.890	0.860	0.860	0.635	124,000
2021-12-28	0.830	0.900	0.830	0.890	0.657	4,695,422
2021-12-24	0.810	0.830	0.810	0.830	0.612	22,000
2021-12-23	0.830	0.830	0.810	0.810	0.598	254,000
2021-12-22	0.810	0.830	0.810	0.830	0.612	62,000
2021-12-21	0.820	0.820	0.820	0.820	0.605	24,000
2021-12-20	0.830	0.830	0.830	0.830	0.612	160,000
2021-12-17	0.820	0.850	0.820	0.820	0.605	10,000
2021-12-16	0.830	0.840	0.830	0.840	0.620	52,000
2021-12-15	0.820	0.830	0.820	0.830	0.612	8,000
2021-12-14	0.830	0.840	0.830	0.840	0.620	220,000
2021-12-13	0.820	0.840	0.820	0.820	0.605	152,000
2021-12-10	0.830	0.830	0.820	0.820	0.605	66,000
2021-12-09	0.800	0.830	0.800	0.830	0.612	250,000
2021-12-08	0.780	0.800	0.780	0.800	0.590	436,000
2021-12-07	0.790	0.790	0.760	0.760	0.561	134,000
2021-12-06	0.800	0.800	0.790	0.800	0.570	130,000
2021-12-03	0.820	0.830	0.820	0.820	0.584	192,000
2021-12-02	0.820	0.830	0.820	0.830	0.591	60,000
2021-12-01	0.830	0.850	0.830	0.830	0.591	852,000
2021-11-30	0.810	0.820	0.800	0.820	0.584	2,588,000
2021-11-29	0.810	0.810	0.810	0.810	0.577	60,000

← NewerPage 16 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.