UMP Healthcare Holdings Ltd historical data

Date	Open	High	Low	Close	Adj. close	Volume
2021-11-26	0.820	0.820	0.820	0.820	0.584	128,000
2021-11-25	0.820	0.830	0.810	0.810	0.577	128,000
2021-11-24	0.800	0.810	0.800	0.810	0.577	128,000
2021-11-23	0.790	0.810	0.790	0.800	0.570	160,000
2021-11-22	0.800	0.810	0.800	0.800	0.570	293,226
2021-11-19	0.790	0.810	0.790	0.800	0.570	122,000
2021-11-18	0.800	0.800	0.800	0.800	0.570	136,000
2021-11-17	0.810	0.810	0.810	0.810	0.577	354,000
2021-11-16	0.810	0.810	0.800	0.810	0.577	142,000
2021-11-15	0.810	0.810	0.790	0.810	0.577	68,009
2021-11-11	0.820	0.830	0.800	0.810	0.577	466,000
2021-11-10	0.810	0.810	0.810	0.810	0.577	174,000
2021-11-09	0.840	0.840	0.820	0.820	0.584	120,000
2021-11-08	0.800	0.810	0.800	0.810	0.577	24,000
2021-11-05	0.820	0.830	0.800	0.820	0.584	486,000
2021-11-04	0.830	0.830	0.800	0.820	0.584	248,000
2021-11-03	0.840	0.840	0.820	0.820	0.584	126,000
2021-11-02	0.820	0.830	0.820	0.830	0.591	116,000
2021-11-01	0.820	0.820	0.820	0.820	0.584	40,000
2021-10-29	0.830	0.830	0.830	0.830	0.591	114,000
2021-10-28	0.820	0.860	0.820	0.840	0.598	140,000
2021-10-27	0.820	0.820	0.810	0.810	0.577	50,000
2021-10-26	0.820	0.820	0.820	0.820	0.584	78,000
2021-10-25	0.840	0.840	0.820	0.820	0.584	106,000
2021-10-22	0.840	0.850	0.840	0.840	0.598	356,000
2021-10-21	0.840	0.850	0.830	0.850	0.605	144,000
2021-10-20	0.820	0.850	0.820	0.850	0.605	34,000
2021-10-19	0.840	0.860	0.830	0.830	0.591	144,000
2021-10-18	0.820	0.970	0.820	0.830	0.591	5,932,000

← NewerPage 17 of 17 · 989 trading days

Stock splits

No stock splits on record.

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