Union Medical Healthcare Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-05-31 | 7.890 | 8.240 | 7.890 | 8.200 | 8.200 | 5,192,000 |
| 2022-05-30 | 7.730 | 7.970 | 7.730 | 7.900 | 7.900 | 1,242,000 |
| 2022-05-27 | 7.410 | 7.700 | 7.410 | 7.600 | 7.600 | 687,000 |
| 2022-05-26 | 7.280 | 7.410 | 7.250 | 7.290 | 7.290 | 705,025 |
| 2022-05-25 | 7.450 | 7.550 | 7.280 | 7.320 | 7.320 | 601,000 |
| 2022-05-24 | 7.570 | 7.830 | 7.330 | 7.400 | 7.400 | 1,068,000 |
| 2022-05-23 | 7.690 | 7.800 | 7.500 | 7.640 | 7.640 | 656,000 |
| 2022-05-20 | 7.700 | 7.750 | 7.580 | 7.710 | 7.710 | 857,000 |
| 2022-05-19 | 7.700 | 7.700 | 7.410 | 7.600 | 7.600 | 662,000 |
| 2022-05-18 | 8.000 | 8.000 | 7.730 | 7.800 | 7.800 | 716,000 |
| 2022-05-17 | 7.930 | 8.080 | 7.800 | 8.000 | 8.000 | 1,326,000 |
| 2022-05-16 | 7.820 | 8.090 | 7.750 | 7.930 | 7.930 | 1,601,000 |
| 2022-05-13 | 7.230 | 7.750 | 7.230 | 7.720 | 7.720 | 1,607,000 |
| 2022-05-12 | 7.400 | 7.410 | 7.100 | 7.160 | 7.160 | 806,000 |
| 2022-05-11 | 7.270 | 7.640 | 7.250 | 7.470 | 7.470 | 857,000 |
| 2022-05-10 | 7.670 | 7.670 | 7.220 | 7.290 | 7.290 | 1,934,000 |
| 2022-05-06 | 7.850 | 7.880 | 7.620 | 7.710 | 7.710 | 1,072,516 |
| 2022-05-05 | 8.100 | 8.140 | 7.910 | 7.910 | 7.910 | 923,000 |
| 2022-05-04 | 8.300 | 8.300 | 8.000 | 8.070 | 8.070 | 553,002 |
| 2022-05-03 | 8.050 | 8.370 | 7.870 | 8.300 | 8.300 | 1,160,998 |
| 2022-04-29 | 8.080 | 8.140 | 7.950 | 8.030 | 8.030 | 1,260,000 |
| 2022-04-28 | 8.000 | 8.150 | 7.950 | 8.080 | 8.080 | 573,000 |
| 2022-04-27 | 7.710 | 8.050 | 7.710 | 8.030 | 8.030 | 856,622 |
| 2022-04-26 | 7.860 | 8.160 | 7.860 | 7.960 | 7.960 | 710,002 |
| 2022-04-25 | 7.900 | 8.060 | 7.720 | 7.800 | 7.800 | 1,094,002 |
| 2022-04-22 | 7.820 | 8.120 | 7.690 | 8.050 | 8.050 | 815,000 |
| 2022-04-21 | 8.100 | 8.190 | 7.880 | 7.930 | 7.930 | 987,000 |
| 2022-04-20 | 8.150 | 8.350 | 8.060 | 8.100 | 8.100 | 934,000 |
| 2022-04-19 | 8.310 | 8.320 | 7.910 | 8.150 | 8.150 | 1,018,000 |
| 2022-04-14 | 7.990 | 8.360 | 7.970 | 8.310 | 8.310 | 1,498,000 |
| 2022-04-13 | 8.100 | 8.100 | 7.830 | 7.890 | 7.890 | 544,000 |
| 2022-04-12 | 7.830 | 8.100 | 7.600 | 7.910 | 7.910 | 910,000 |
| 2022-04-11 | 8.160 | 8.160 | 7.720 | 7.780 | 7.780 | 988,000 |
| 2022-04-08 | 8.030 | 8.240 | 8.030 | 8.180 | 8.180 | 450,000 |
| 2022-04-07 | 8.250 | 8.360 | 8.000 | 8.030 | 8.030 | 869,000 |
| 2022-04-06 | 8.500 | 8.550 | 8.190 | 8.240 | 8.240 | 605,000 |
| 2022-04-04 | 8.270 | 8.470 | 8.200 | 8.450 | 8.450 | 720,000 |
| 2022-04-01 | 8.100 | 8.500 | 8.040 | 8.160 | 8.160 | 4,909,510 |
| 2022-03-31 | 8.400 | 8.400 | 8.150 | 8.340 | 8.340 | 2,612,268 |
| 2022-03-30 | 7.900 | 8.320 | 7.830 | 8.300 | 8.300 | 1,259,000 |
| 2022-03-29 | 7.860 | 7.970 | 7.750 | 7.930 | 7.930 | 910,000 |
| 2022-03-28 | 7.580 | 7.870 | 7.410 | 7.740 | 7.740 | 777,000 |
| 2022-03-25 | 8.000 | 8.000 | 7.520 | 7.580 | 7.580 | 1,051,000 |
| 2022-03-24 | 7.680 | 8.080 | 7.680 | 8.000 | 8.000 | 413,000 |
| 2022-03-23 | 7.900 | 8.100 | 7.860 | 8.040 | 8.040 | 1,252,000 |
| 2022-03-22 | 8.060 | 8.090 | 7.730 | 7.920 | 7.920 | 2,639,000 |
| 2022-03-21 | 7.500 | 8.160 | 7.500 | 8.060 | 8.060 | 4,529,658 |
| 2022-03-18 | 7.500 | 7.720 | 7.130 | 7.570 | 7.570 | 2,129,000 |
| 2022-03-17 | 6.970 | 7.490 | 6.750 | 7.490 | 7.490 | 3,930,000 |
| 2022-03-16 | 6.120 | 6.770 | 6.110 | 6.710 | 6.710 | 2,655,000 |
| 2022-03-15 | 6.620 | 6.620 | 5.800 | 5.920 | 5.920 | 3,896,000 |
| 2022-03-14 | 7.140 | 7.140 | 6.530 | 6.620 | 6.620 | 2,077,000 |
| 2022-03-11 | 7.350 | 7.350 | 6.900 | 7.140 | 7.140 | 1,426,000 |
| 2022-03-10 | 7.550 | 7.600 | 7.240 | 7.350 | 7.350 | 1,647,000 |
| 2022-03-09 | 7.050 | 7.620 | 7.030 | 7.400 | 7.400 | 4,306,995 |
| 2022-03-08 | 7.050 | 7.390 | 6.960 | 7.020 | 7.020 | 2,967,000 |
| 2022-03-07 | 7.430 | 7.430 | 6.900 | 7.360 | 7.360 | 4,717,000 |
| 2022-03-04 | 7.470 | 7.500 | 7.160 | 7.430 | 7.430 | 3,747,000 |
| 2022-03-03 | 7.500 | 7.710 | 7.460 | 7.690 | 7.690 | 1,385,000 |
| 2022-03-02 | 7.930 | 7.930 | 7.410 | 7.450 | 7.450 | 1,482,000 |
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.