UTS Marketing Solutions Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-12	0.900	0.900	0.900	0.900	0.862	0
2024-08-09	0.900	0.900	0.900	0.900	0.862	12,000
2024-08-08	0.980	0.980	0.900	0.900	0.862	140,000
2024-08-07	0.930	0.930	0.930	0.930	0.891	0
2024-08-06	0.930	0.930	0.930	0.930	0.891	0
2024-08-05	0.930	0.930	0.930	0.930	0.891	0
2024-08-02	0.930	0.930	0.930	0.930	0.891	0
2024-08-01	0.930	0.930	0.930	0.930	0.891	0
2024-07-31	0.930	0.930	0.930	0.930	0.891	0
2024-07-30	0.930	0.930	0.930	0.930	0.891	0
2024-07-29	0.930	0.930	0.930	0.930	0.891	4,000
2024-07-26	0.840	0.930	0.800	0.930	0.891	12,000
2024-07-25	0.930	0.930	0.930	0.930	0.891	36,000
2024-07-24	0.970	0.970	0.970	0.970	0.929	0
2024-07-23	0.970	0.970	0.970	0.970	0.929	4,000
2024-07-22	0.980	1.000	0.970	0.970	0.929	116,000
2024-07-19	1.100	1.100	1.100	1.100	1.054	0
2024-07-18	1.100	1.100	1.100	1.100	1.054	60,000
2024-07-17	1.030	1.120	1.030	1.120	1.073	26,000
2024-07-16	1.030	1.120	1.030	1.120	1.073	32,000
2024-07-15	1.160	1.160	1.160	1.160	1.111	20,000
2024-07-12	1.020	1.020	1.020	1.020	0.977	0
2024-07-11	1.020	1.020	1.020	1.020	0.977	0
2024-07-10	1.020	1.020	1.020	1.020	0.977	0
2024-07-09	1.020	1.020	1.020	1.020	0.977	0
2024-07-08	1.020	1.020	1.020	1.020	0.977	0
2024-07-05	1.020	1.020	1.020	1.020	0.977	0
2024-07-04	0.820	1.030	0.800	1.020	0.977	44,000
2024-07-03	0.910	0.910	0.910	0.910	0.872	0
2024-07-02	0.950	0.950	0.950	0.950	0.872	0
2024-06-28	0.950	0.950	0.950	0.950	0.872	0
2024-06-27	0.950	0.950	0.950	0.950	0.872	0
2024-06-26	0.950	0.950	0.950	0.950	0.872	0
2024-06-25	0.950	0.950	0.950	0.950	0.872	0
2024-06-24	0.950	0.950	0.950	0.950	0.872	0
2024-06-21	0.950	0.950	0.950	0.950	0.872	0
2024-06-20	0.950	0.950	0.950	0.950	0.872	0
2024-06-19	0.950	0.950	0.950	0.950	0.872	0
2024-06-18	0.950	0.950	0.950	0.950	0.872	0
2024-06-17	0.950	0.950	0.950	0.950	0.872	0
2024-06-14	0.950	0.950	0.950	0.950	0.872	0
2024-06-13	0.950	0.950	0.950	0.950	0.872	0
2024-06-12	0.950	0.950	0.950	0.950	0.872	0
2024-06-11	0.950	0.950	0.950	0.950	0.872	0
2024-06-07	0.950	0.950	0.950	0.950	0.872	0
2024-06-06	0.950	0.950	0.950	0.950	0.872	0
2024-06-05	0.950	0.950	0.950	0.950	0.872	0
2024-06-04	0.950	0.950	0.950	0.950	0.872	0
2024-06-03	0.950	0.950	0.950	0.950	0.872	0
2024-05-31	0.950	0.950	0.950	0.950	0.872	0
2024-05-30	0.950	0.950	0.950	0.950	0.872	0
2024-05-29	0.950	0.950	0.950	0.950	0.872	0
2024-05-28	0.970	0.980	0.950	0.950	0.872	22,000
2024-05-27	0.940	0.940	0.940	0.940	0.863	4,000
2024-05-24	0.940	0.940	0.940	0.940	0.863	0
2024-05-23	0.940	0.940	0.940	0.940	0.863	0
2024-05-22	0.940	0.940	0.940	0.940	0.863	0
2024-05-21	0.940	0.940	0.940	0.940	0.863	0
2024-05-20	0.940	0.940	0.940	0.940	0.863	0
2024-05-17	0.940	0.940	0.940	0.940	0.863	0

← NewerPage 10 of 21 · 1,234 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2024-12-17	0.0400 HKD
2024-07-03	0.0400 HKD
2023-12-21	0.0500 HKD
2023-06-02	0.0650 HKD
2022-12-05	0.0450 HKD
2022-04-21	0.0550 HKD
2021-09-10	0.0600 HKD
2021-05-24	0.0400 HKD
2020-09-09	0.0450 HKD
2019-12-12	0.0500 HKD
2019-05-29	0.1097 HKD

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