Union Medical Healthcare Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-21	7.830	8.080	7.720	7.840	7.840	1,541,000
2023-02-20	8.050	8.160	7.960	8.050	8.050	2,500,000
2023-02-17	8.060	8.390	8.060	8.250	8.250	1,703,000
2023-02-16	8.110	8.500	8.040	8.200	8.200	1,409,000
2023-02-15	8.420	8.420	8.110	8.170	8.170	1,509,000
2023-02-14	8.250	8.500	8.250	8.420	8.420	1,128,520
2023-02-13	8.500	8.500	8.050	8.400	8.400	2,466,000
2023-02-10	8.780	8.830	8.440	8.500	8.500	1,700,700
2023-02-09	8.780	8.900	8.690	8.860	8.860	2,645,000
2023-02-08	9.080	9.080	8.630	8.790	8.790	1,698,000
2023-02-07	8.850	9.250	8.720	8.790	8.790	2,283,100
2023-02-06	9.190	9.200	8.730	8.800	8.800	5,408,600
2023-02-03	9.310	9.420	9.150	9.240	9.240	3,507,738
2023-02-02	9.450	9.720	9.290	9.420	9.420	2,458,000
2023-02-01	9.390	9.570	9.230	9.530	9.530	2,246,000
2023-01-31	9.030	9.420	9.030	9.390	9.390	2,715,000
2023-01-30	9.540	9.690	9.040	9.160	9.160	3,668,000
2023-01-27	9.340	9.690	9.340	9.600	9.600	1,739,000
2023-01-26	9.490	9.560	8.990	9.560	9.560	3,134,407
2023-01-20	9.500	9.570	9.370	9.480	9.480	1,367,000
2023-01-19	9.340	9.460	9.180	9.320	9.320	1,305,000
2023-01-18	9.250	9.530	9.230	9.360	9.360	1,565,000
2023-01-17	9.420	9.600	9.140	9.350	9.350	2,614,000
2023-01-16	9.770	9.890	9.400	9.420	9.420	4,127,009
2023-01-13	9.500	9.750	9.370	9.740	9.740	2,273,999
2023-01-12	9.800	9.800	9.290	9.500	9.500	5,339,000
2023-01-11	9.300	9.810	9.300	9.720	9.720	5,986,008
2023-01-10	9.100	9.670	9.070	9.210	9.210	5,005,999
2023-01-09	9.200	9.320	8.900	9.100	9.100	4,178,000
2023-01-06	8.350	8.920	8.310	8.880	8.880	7,560,307
2023-01-05	8.310	8.480	8.170	8.400	8.400	4,249,000
2023-01-04	8.100	8.390	8.100	8.300	8.300	2,964,000
2023-01-03	8.000	8.370	7.750	8.210	8.210	4,203,000
2022-12-30	7.920	8.120	7.730	8.030	8.030	3,910,000
2022-12-29	7.700	7.880	7.480	7.770	7.770	3,164,000
2022-12-28	7.590	7.950	7.460	7.600	7.600	3,563,000
2022-12-23	7.250	7.460	7.170	7.290	7.290	1,021,000
2022-12-22	7.120	7.430	7.060	7.370	7.370	1,888,000
2022-12-21	6.940	7.120	6.910	7.120	7.120	1,161,000
2022-12-20	7.090	7.200	6.790	6.960	6.960	1,700,100
2022-12-19	7.500	7.590	6.890	7.140	7.140	3,786,000
2022-12-16	7.460	7.580	7.150	7.500	7.500	3,770,000
2022-12-15	7.790	7.790	7.350	7.390	7.390	2,629,000
2022-12-14	7.650	7.800	7.510	7.720	7.720	5,122,966
2022-12-13	7.350	8.180	7.300	7.570	7.570	9,478,601
2022-12-12	7.700	7.700	7.100	7.220	7.220	4,426,000
2022-12-09	7.050	7.920	6.860	7.620	7.620	8,858,000
2022-12-08	6.430	7.160	6.320	7.050	7.050	5,664,431
2022-12-07	6.640	7.190	6.210	6.280	6.280	8,442,000
2022-12-06	6.160	6.790	5.850	6.450	6.450	4,194,172
2022-12-05	5.610	6.330	5.600	6.160	6.160	4,627,008
2022-12-02	5.600	5.600	5.310	5.470	5.470	1,036,775
2022-12-01	5.500	5.880	5.380	5.380	5.380	2,141,000
2022-11-30	5.150	5.370	5.020	5.370	5.370	1,612,000
2022-11-29	4.790	5.190	4.790	5.150	5.150	2,164,000
2022-11-28	5.010	5.120	4.710	4.790	4.790	2,301,000
2022-11-25	5.200	5.280	5.040	5.120	5.120	1,370,000
2022-11-24	5.200	5.270	5.080	5.210	5.210	265,000
2022-11-23	5.240	5.310	5.130	5.200	5.200	203,000
2022-11-22	5.200	5.350	5.000	5.210	5.210	2,298,000

← NewerPage 16 of 21 · 1,229 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.