Union Medical Healthcare Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2021-12-02	12.160	12.320	11.980	12.000	12.000	808,000
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
2021-10-21	11.020	11.280	11.020	11.260	11.260	780,000
2021-10-20	11.400	11.400	10.920	11.100	11.100	955,000
2021-10-19	11.420	11.420	11.040	11.240	11.240	1,145,000
2021-10-18	10.740	11.480	10.740	11.400	11.400	2,215,500

← NewerPage 21 of 21 · 1,234 trading days

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.