Union Medical Healthcare Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-03-01	7.970	8.040	7.710	7.950	7.950	2,239,000
2022-02-28	8.190	8.190	7.530	7.880	7.880	2,462,000
2022-02-25	7.850	8.270	7.850	8.220	8.220	991,000
2022-02-24	8.200	8.250	7.800	7.840	7.840	2,583,000
2022-02-23	8.220	8.470	8.120	8.280	8.280	1,374,000
2022-02-22	8.500	8.500	8.060	8.200	8.200	2,254,025
2022-02-21	8.420	8.590	8.210	8.500	8.500	1,929,090
2022-02-18	8.420	8.570	8.190	8.420	8.420	3,078,600
2022-02-17	8.480	8.680	8.300	8.610	8.610	2,636,000
2022-02-16	8.150	8.390	8.150	8.290	8.290	2,688,000
2022-02-15	8.140	8.430	7.960	8.100	8.100	3,383,000
2022-02-14	8.560	8.560	8.050	8.140	8.140	3,125,000
2022-02-11	8.800	9.060	8.550	8.560	8.560	1,816,000
2022-02-10	9.000	9.110	8.660	8.840	8.840	1,917,010
2022-02-09	8.730	9.180	8.700	8.900	8.900	2,315,170
2022-02-08	9.000	9.000	8.640	8.720	8.720	2,977,140
2022-02-07	9.240	9.240	8.950	9.050	9.050	2,024,550
2022-02-04	9.000	9.100	8.720	9.030	9.030	1,398,000
2022-01-31	8.800	9.000	8.640	8.910	8.910	436,000
2022-01-28	9.110	9.160	8.690	8.800	8.800	3,006,000
2022-01-27	9.450	9.450	9.050	9.110	9.110	1,194,000
2022-01-26	9.340	9.780	9.260	9.450	9.450	1,762,000
2022-01-25	9.300	9.430	9.210	9.340	9.340	1,074,000
2022-01-24	9.310	9.600	9.310	9.440	9.440	1,738,000
2022-01-21	9.490	9.620	9.380	9.500	9.500	1,095,000
2022-01-20	9.400	9.600	9.400	9.490	9.490	722,000
2022-01-19	9.550	9.640	9.350	9.400	9.400	847,000
2022-01-18	9.360	9.750	9.330	9.550	9.550	1,543,000
2022-01-17	9.180	9.360	9.170	9.220	9.220	994,000
2022-01-14	9.600	9.600	9.050	9.160	9.160	4,051,000
2022-01-13	10.100	10.320	9.610	9.640	9.640	2,392,543
2022-01-12	10.360	10.500	10.020	10.300	10.300	1,891,000
2022-01-11	10.160	10.600	10.140	10.360	10.360	2,195,061
2022-01-10	9.750	10.240	9.750	10.160	10.160	1,067,000
2022-01-07	9.370	9.840	9.320	9.750	9.750	2,295,221
2022-01-06	10.140	10.160	9.150	9.300	9.300	4,296,000
2022-01-05	10.740	10.740	10.020	10.160	10.160	1,994,000
2022-01-04	10.800	11.020	10.600	10.740	10.740	579,000
2022-01-03	11.220	11.300	10.700	10.800	10.800	503,000
2021-12-31	10.760	11.240	10.760	11.140	11.140	432,000
2021-12-30	10.960	11.060	10.760	10.760	10.760	516,000
2021-12-29	11.200	11.200	10.920	11.000	11.000	344,000
2021-12-28	11.320	11.360	11.120	11.300	11.300	668,000
2021-12-24	11.200	11.340	11.000	11.320	11.320	118,000
2021-12-23	11.160	11.280	10.960	11.120	11.120	290,000
2021-12-22	11.160	11.320	11.080	11.140	11.140	306,000
2021-12-21	10.620	11.160	10.620	11.140	11.140	959,000
2021-12-20	11.500	11.500	10.560	10.700	10.700	1,897,000
2021-12-17	12.020	12.140	11.320	11.500	11.500	1,593,000
2021-12-16	12.000	12.300	11.820	12.180	12.180	949,000
2021-12-15	12.060	12.140	11.800	11.860	11.860	957,000
2021-12-14	12.360	12.360	11.960	12.100	12.100	549,000
2021-12-13	12.300	12.520	12.180	12.240	12.240	1,106,000
2021-12-10	12.300	12.520	12.220	12.380	12.380	1,536,270
2021-12-09	12.160	12.600	12.160	12.340	12.340	1,690,800
2021-12-08	12.020	12.200	11.840	12.160	12.160	1,353,000
2021-12-07	11.880	12.100	11.840	12.020	12.020	1,068,000
2021-12-06	11.860	11.960	11.720	11.840	11.840	1,112,000
2021-12-03	12.160	12.240	11.840	12.160	12.160	793,000
2021-12-02	12.160	12.320	11.980	12.000	12.000	808,000

← NewerPage 20 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.