Union Medical Healthcare Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-25	5.700	5.800	5.600	5.800	5.800	830,000
2022-08-24	5.880	5.890	5.570	5.600	5.600	927,000
2022-08-23	5.870	5.910	5.690	5.740	5.740	951,861
2022-08-22	6.100	6.100	5.830	5.870	5.870	799,646
2022-08-19	6.040	6.090	5.980	6.000	6.000	725,000
2022-08-18	6.190	6.200	5.900	5.950	5.950	1,076,000
2022-08-17	6.140	6.240	6.040	6.140	6.140	1,263,000
2022-08-16	6.330	6.430	6.120	6.140	6.140	809,000
2022-08-15	6.540	6.540	6.200	6.330	6.330	590,000
2022-08-12	6.460	6.530	6.440	6.500	6.500	591,000
2022-08-11	6.450	6.620	6.420	6.450	6.450	510,000
2022-08-10	6.780	6.780	6.380	6.450	6.450	759,068
2022-08-09	6.690	6.850	6.680	6.780	6.780	583,000
2022-08-08	7.000	7.000	6.850	6.850	6.850	213,000
2022-08-05	6.740	7.050	6.740	7.000	7.000	1,335,000
2022-08-04	6.690	6.900	6.600	6.720	6.720	721,696
2022-08-03	6.620	6.750	6.600	6.620	6.620	333,000
2022-08-02	6.900	6.940	6.620	6.620	6.620	766,294
2022-08-01	6.740	6.910	6.670	6.870	6.870	378,000
2022-07-29	7.010	7.010	6.700	6.740	6.740	1,137,000
2022-07-28	7.000	7.190	6.970	7.010	7.010	512,500
2022-07-27	7.200	7.200	6.990	7.080	7.080	689,000
2022-07-26	7.210	7.210	7.040	7.150	7.150	517,000
2022-07-25	7.000	7.230	6.880	7.200	7.200	914,000
2022-07-22	7.090	7.180	6.990	7.000	7.000	397,000
2022-07-21	7.090	7.240	7.080	7.090	7.090	250,000
2022-07-20	7.180	7.200	7.030	7.070	7.070	326,000
2022-07-19	7.420	7.420	7.110	7.130	7.130	625,000
2022-07-18	7.050	7.420	6.920	7.420	7.420	1,108,736
2022-07-15	7.260	7.340	6.960	7.000	7.000	1,059,000
2022-07-14	7.000	7.270	6.990	7.260	7.260	811,000
2022-07-13	7.100	7.160	6.950	6.980	6.980	897,000
2022-07-12	7.290	7.300	7.030	7.070	7.070	952,000
2022-07-11	7.420	7.420	7.200	7.290	7.290	760,000
2022-07-08	7.590	7.590	7.390	7.440	7.440	769,000
2022-07-07	7.700	7.700	7.400	7.590	7.590	744,000
2022-07-06	7.700	7.800	7.500	7.560	7.560	1,131,000
2022-07-05	7.850	7.910	7.680	7.710	7.710	659,000
2022-07-04	7.920	7.920	7.670	7.810	7.810	1,117,000
2022-06-30	7.820	7.980	7.720	7.920	7.920	1,085,000
2022-06-29	7.950	8.000	7.690	7.870	7.870	1,225,000
2022-06-28	7.800	8.000	7.580	7.980	7.980	2,034,000
2022-06-27	7.920	8.000	7.680	7.920	7.920	2,056,030
2022-06-24	7.550	7.970	7.490	7.890	7.890	2,149,000
2022-06-23	7.890	7.900	7.520	7.590	7.590	1,251,000
2022-06-22	7.840	7.970	7.760	7.890	7.890	822,000
2022-06-21	7.640	7.890	7.610	7.840	7.840	701,000
2022-06-20	7.500	7.680	7.460	7.680	7.680	341,000
2022-06-17	7.500	7.540	7.400	7.520	7.520	1,512,000
2022-06-16	7.610	7.680	7.510	7.590	7.590	1,215,000
2022-06-15	7.510	7.510	7.300	7.400	7.400	1,535,690
2022-06-14	7.440	7.560	7.360	7.400	7.400	1,255,000
2022-06-13	7.800	7.890	7.450	7.510	7.510	1,098,000
2022-06-10	7.910	7.990	7.800	7.940	7.940	629,000
2022-06-09	7.980	8.070	7.850	7.990	7.990	1,141,000
2022-06-08	7.830	7.980	7.810	7.910	7.910	861,000
2022-06-07	7.800	7.860	7.660	7.810	7.810	831,000
2022-06-06	7.850	7.880	7.670	7.820	7.820	804,000
2022-06-02	7.880	7.910	7.710	7.810	7.810	378,206
2022-06-01	8.280	8.280	7.890	7.960	7.960	769,000

← NewerPage 18 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.