Union Medical Healthcare Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-22	4.420	4.680	4.350	4.490	4.490	940,000
2023-05-19	4.580	4.590	4.480	4.550	4.550	1,208,000
2023-05-18	4.900	4.900	4.510	4.610	4.610	1,057,066
2023-05-17	4.730	4.750	4.500	4.500	4.500	1,492,000
2023-05-16	4.800	4.850	4.700	4.740	4.740	1,169,000
2023-05-15	4.800	4.810	4.670	4.780	4.780	1,025,000
2023-05-12	4.890	4.890	4.720	4.780	4.780	1,154,000
2023-05-11	4.930	4.970	4.850	4.910	4.910	516,000
2023-05-10	4.990	5.000	4.870	4.930	4.930	1,404,000
2023-05-09	5.270	5.270	4.960	4.990	4.990	1,604,000
2023-05-08	5.150	5.290	4.970	5.270	5.270	1,266,000
2023-05-05	5.080	5.210	5.000	5.180	5.180	1,333,000
2023-05-04	5.150	5.190	4.930	5.100	5.100	2,689,000
2023-05-03	5.160	5.190	4.960	5.070	5.070	1,213,000
2023-05-02	5.350	5.400	5.130	5.160	5.160	656,000
2023-04-28	5.250	5.300	5.100	5.270	5.270	1,117,000
2023-04-27	5.440	5.440	5.200	5.220	5.220	2,170,000
2023-04-26	5.420	5.470	5.310	5.420	5.420	574,000
2023-04-25	5.540	5.540	5.260	5.370	5.370	1,031,000
2023-04-24	5.520	5.620	5.360	5.480	5.480	932,000
2023-04-21	5.980	5.980	5.460	5.510	5.510	1,747,645
2023-04-20	5.900	5.950	5.750	5.850	5.850	758,000
2023-04-19	5.930	6.050	5.800	5.940	5.940	1,442,000
2023-04-18	5.710	5.920	5.600	5.900	5.900	2,437,000
2023-04-17	5.890	5.990	5.740	5.740	5.740	2,093,000
2023-04-14	6.090	6.120	5.700	5.950	5.950	2,312,000
2023-04-13	6.120	6.120	5.870	6.030	6.030	1,545,000
2023-04-12	6.270	6.270	6.020	6.190	6.190	934,000
2023-04-11	6.200	6.350	6.110	6.300	6.300	1,176,000
2023-04-06	6.110	6.110	5.940	6.060	6.060	940,000
2023-04-04	6.290	6.290	5.860	6.110	6.110	3,947,000
2023-04-03	6.270	6.420	6.190	6.290	6.290	724,000
2023-03-31	6.450	6.510	6.200	6.270	6.270	1,861,000
2023-03-30	6.550	6.550	6.360	6.430	6.430	1,338,000
2023-03-29	6.360	6.630	6.350	6.440	6.440	1,975,000
2023-03-28	6.370	6.530	6.200	6.330	6.330	2,475,000
2023-03-27	6.780	6.800	6.230	6.320	6.320	3,016,863
2023-03-24	7.000	7.000	6.670	6.780	6.780	905,000
2023-03-23	6.830	6.950	6.600	6.810	6.810	1,613,000
2023-03-22	7.000	7.190	6.890	6.890	6.890	797,000
2023-03-21	6.700	7.020	6.700	6.970	6.970	1,186,736
2023-03-20	7.000	7.000	6.710	6.830	6.830	1,522,000
2023-03-17	6.890	7.200	6.890	7.010	7.010	2,185,100
2023-03-16	6.850	6.950	6.650	6.700	6.700	3,010,000
2023-03-15	6.990	7.250	6.850	6.970	6.970	2,050,000
2023-03-14	7.350	7.350	6.880	6.990	6.990	1,984,486
2023-03-13	7.000	7.480	7.000	7.320	7.320	3,191,000
2023-03-10	7.250	7.300	7.020	7.070	7.070	1,965,000
2023-03-09	7.500	7.500	7.320	7.400	7.400	1,703,000
2023-03-08	7.600	7.610	7.450	7.600	7.600	1,845,000
2023-03-07	7.800	7.940	7.600	7.730	7.730	1,571,000
2023-03-06	7.730	8.090	7.720	8.000	8.000	1,331,004
2023-03-03	8.180	8.200	7.740	7.870	7.870	2,177,000
2023-03-02	7.950	8.240	7.810	8.240	8.240	2,537,000
2023-03-01	7.330	8.000	7.330	7.950	7.950	2,543,000
2023-02-28	7.500	7.650	7.350	7.460	7.460	1,629,000
2023-02-27	7.550	7.550	7.280	7.490	7.490	1,566,000
2023-02-24	7.560	7.750	7.430	7.480	7.480	1,477,000
2023-02-23	7.510	7.820	7.510	7.730	7.730	1,071,000
2023-02-22	7.880	7.890	7.530	7.600	7.600	1,723,000

← NewerPage 15 of 21 · 1,233 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.