Union Medical Healthcare Ltd historical data

Date	Open	High	Low	Close	Adj. close	Volume
2021-12-01	12.380	12.380	11.900	12.000	12.000	1,498,000
2021-11-30	12.880	13.060	11.960	12.400	12.400	4,034,000
2021-11-29	12.600	12.620	11.640	12.580	12.580	3,160,000
2021-11-26	13.000	13.200	12.680	12.880	12.880	3,209,977
2021-11-25	12.400	13.300	12.400	13.020	13.020	3,847,000
2021-11-24	12.440	12.560	12.280	12.440	12.440	554,872
2021-11-23	12.660	12.660	12.360	12.400	12.400	659,000
2021-11-22	12.540	12.800	12.540	12.700	12.700	939,000
2021-11-19	12.140	12.560	12.100	12.540	12.540	712,000
2021-11-18	12.160	12.280	12.020	12.140	12.140	747,000
2021-11-17	12.600	12.780	12.300	12.320	12.320	1,071,000
2021-11-16	12.260	12.500	12.060	12.440	12.440	1,489,872
2021-11-15	12.640	12.660	12.220	12.440	12.440	855,000
2021-11-12	12.720	12.780	12.300	12.360	12.360	574,000
2021-11-11	12.720	12.760	11.900	12.680	12.680	3,666,000
2021-11-10	13.040	13.360	12.560	12.860	12.860	3,958,500
2021-11-09	12.840	12.960	12.360	12.720	12.720	1,769,000
2021-11-08	12.540	12.880	12.320	12.800	12.800	5,560,239
2021-11-05	12.700	12.720	12.120	12.300	12.300	1,979,239
2021-11-04	11.000	12.960	11.000	12.700	12.700	12,266,000
2021-11-03	11.280	11.280	10.960	11.100	11.100	1,327,000
2021-11-02	11.320	11.420	11.080	11.280	11.280	902,000
2021-11-01	11.240	11.260	10.920	11.260	11.260	1,311,000
2021-10-29	11.400	11.400	11.100	11.260	11.260	410,000
2021-10-28	11.540	11.580	11.260	11.360	11.360	1,195,000
2021-10-27	11.380	11.620	11.240	11.440	11.440	1,551,000
2021-10-26	11.220	11.700	11.120	11.320	11.320	1,864,000
2021-10-25	11.100	11.400	10.900	11.340	11.340	1,004,000
2021-10-22	11.100	11.360	11.060	11.180	11.180	602,000

← NewerPage 21 of 21 · 1,229 trading days

Stock splits

No stock splits on record.

Open, high, low and close are as traded (HKD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.