UTS Marketing Solutions Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-15	1.000	1.000	1.000	1.000	0.918	0
2024-02-14	1.000	1.000	1.000	1.000	0.918	0
2024-02-09	1.000	1.000	1.000	1.000	0.918	20,000
2024-02-08	0.900	0.900	0.900	0.900	0.826	0
2024-02-07	0.900	0.900	0.900	0.900	0.826	0
2024-02-06	0.900	0.900	0.900	0.900	0.826	0
2024-02-05	0.900	0.900	0.900	0.900	0.826	0
2024-02-02	0.900	0.900	0.900	0.900	0.826	0
2024-02-01	0.900	0.900	0.900	0.900	0.826	0
2024-01-31	0.900	0.900	0.900	0.900	0.826	0
2024-01-30	0.940	0.940	0.940	0.940	0.863	0
2024-01-29	0.940	0.940	0.940	0.940	0.863	0
2024-01-26	0.940	0.940	0.940	0.940	0.863	0
2024-01-25	0.940	0.940	0.940	0.940	0.863	0
2024-01-24	0.950	0.950	0.940	0.940	0.863	12,000
2024-01-23	0.950	0.950	0.950	0.950	0.872	0
2024-01-22	0.950	0.950	0.950	0.950	0.872	0
2024-01-19	0.950	0.950	0.950	0.950	0.872	0
2024-01-18	0.950	0.950	0.950	0.950	0.872	0
2024-01-17	0.950	0.950	0.950	0.950	0.872	0
2024-01-16	0.990	0.990	0.990	0.990	0.908	0
2024-01-15	0.990	0.990	0.990	0.990	0.908	0
2024-01-12	0.990	0.990	0.990	0.990	0.908	0
2024-01-11	0.990	0.990	0.990	0.990	0.908	0
2024-01-10	0.990	0.990	0.990	0.990	0.908	0
2024-01-09	0.990	0.990	0.990	0.990	0.908	0
2024-01-08	0.990	0.990	0.990	0.990	0.908	0
2024-01-05	0.990	0.990	0.990	0.990	0.908	0
2024-01-04	0.990	0.990	0.990	0.990	0.908	0
2024-01-03	0.990	0.990	0.990	0.990	0.908	0
2024-01-02	0.990	0.990	0.990	0.990	0.908	0
2023-12-29	0.900	0.990	0.900	0.990	0.908	90,000
2023-12-28	0.900	0.900	0.900	0.900	0.826	0
2023-12-27	0.900	0.900	0.900	0.900	0.826	0
2023-12-22	0.950	0.950	0.900	0.900	0.826	6,000
2023-12-21	0.940	0.940	0.900	0.900	0.826	10,000
2023-12-20	0.900	0.900	0.900	0.900	0.780	0
2023-12-19	0.950	0.950	0.950	0.950	0.823	0
2023-12-18	0.950	0.950	0.950	0.950	0.823	0
2023-12-15	0.950	0.950	0.950	0.950	0.823	0
2023-12-14	0.950	0.950	0.950	0.950	0.823	0
2023-12-13	0.950	0.950	0.950	0.950	0.823	0
2023-12-12	0.950	0.950	0.950	0.950	0.823	0
2023-12-11	0.990	1.000	0.990	1.000	0.867	8,000
2023-12-08	0.900	0.900	0.900	0.900	0.780	0
2023-12-07	0.900	0.900	0.900	0.900	0.780	0
2023-12-06	0.900	0.900	0.900	0.900	0.780	10,000
2023-12-05	0.900	0.900	0.900	0.900	0.780	0
2023-12-04	0.900	0.900	0.900	0.900	0.780	0
2023-12-01	0.900	0.900	0.900	0.900	0.780	0
2023-11-30	0.900	0.900	0.900	0.900	0.780	42,000
2023-11-29	0.940	0.940	0.940	0.940	0.815	0
2023-11-28	0.940	0.940	0.940	0.940	0.815	0
2023-11-27	0.940	0.940	0.940	0.940	0.815	2,000
2023-11-24	0.930	0.950	0.930	0.950	0.823	232,000
2023-11-23	0.940	0.990	0.940	0.970	0.841	74,000
2023-11-22	0.950	0.950	0.950	0.950	0.823	62,000
2023-11-21	0.950	0.950	0.950	0.950	0.823	0
2023-11-20	0.950	0.950	0.950	0.950	0.823	0
2023-11-17	0.950	0.950	0.950	0.950	0.823	0

← NewerPage 12 of 21 · 1,229 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.