UTS Marketing Solutions Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-16	0.950	0.950	0.950	0.950	0.823	10,000
2023-11-15	0.950	0.950	0.950	0.950	0.823	0
2023-11-14	0.950	0.950	0.950	0.950	0.823	0
2023-11-13	0.950	0.950	0.950	0.950	0.823	0
2023-11-10	0.950	0.950	0.950	0.950	0.823	0
2023-11-09	0.950	0.950	0.950	0.950	0.823	0
2023-11-08	0.870	0.980	0.870	0.960	0.832	22,000
2023-11-07	0.980	0.980	0.980	0.980	0.849	0
2023-11-06	0.980	0.980	0.980	0.980	0.849	0
2023-11-03	0.980	0.980	0.980	0.980	0.849	0
2023-11-02	0.980	0.980	0.980	0.980	0.849	0
2023-11-01	0.980	0.980	0.980	0.980	0.849	0
2023-10-31	0.980	0.980	0.980	0.980	0.849	0
2023-10-30	0.980	0.980	0.980	0.980	0.849	0
2023-10-27	0.980	0.980	0.980	0.980	0.849	0
2023-10-26	0.920	0.990	0.900	0.980	0.849	52,000
2023-10-25	0.860	0.890	0.860	0.890	0.771	16,000
2023-10-24	0.870	0.970	0.830	0.940	0.815	166,000
2023-10-20	0.990	0.990	0.990	0.990	0.858	0
2023-10-19	0.990	0.990	0.990	0.990	0.858	0
2023-10-18	0.870	0.990	0.870	0.990	0.858	8,000
2023-10-17	1.000	1.000	1.000	1.000	0.867	0
2023-10-16	1.000	1.000	1.000	1.000	0.867	0
2023-10-13	1.000	1.000	1.000	1.000	0.867	10,000
2023-10-12	0.900	0.990	0.900	0.990	0.858	12,000
2023-10-11	1.000	1.000	1.000	1.000	0.867	0
2023-10-10	1.000	1.000	1.000	1.000	0.867	0
2023-10-09	1.000	1.000	1.000	1.000	0.867	0
2023-10-06	1.000	1.000	1.000	1.000	0.867	0
2023-10-05	0.990	1.000	0.990	1.000	0.867	178,000
2023-10-04	0.990	0.990	0.920	0.920	0.797	16,000
2023-10-03	0.880	0.890	0.880	0.890	0.771	32,000
2023-09-29	1.020	1.120	0.960	1.030	0.893	10,000
2023-09-28	1.120	1.120	1.120	1.120	0.971	0
2023-09-27	0.890	1.150	0.880	1.120	0.971	60,000
2023-09-26	0.970	0.980	0.970	0.980	0.849	22,000
2023-09-25	1.150	1.150	1.150	1.150	0.997	0
2023-09-22	1.150	1.150	1.150	1.150	0.997	0
2023-09-21	1.150	1.150	1.150	1.150	0.997	0
2023-09-20	1.150	1.150	1.150	1.150	0.997	0
2023-09-19	1.150	1.150	1.150	1.150	0.997	0
2023-09-18	1.150	1.150	1.150	1.150	0.997	18,000
2023-09-15	1.180	1.180	1.180	1.180	1.023	0
2023-09-14	1.180	1.180	1.180	1.180	1.023	0
2023-09-13	1.000	1.190	1.000	1.180	1.023	40,000
2023-09-12	1.090	1.090	1.090	1.090	0.945	0
2023-09-11	0.950	1.090	0.870	1.090	0.945	166,000
2023-09-07	0.950	0.950	0.950	0.950	0.823	10,000
2023-09-06	0.790	0.790	0.790	0.790	0.685	0
2023-09-05	0.790	0.790	0.790	0.790	0.685	0
2023-09-04	0.790	0.790	0.790	0.790	0.685	0
2023-08-31	0.790	0.790	0.790	0.790	0.685	0
2023-08-30	0.790	0.790	0.790	0.790	0.685	80,000
2023-08-29	0.820	0.820	0.800	0.800	0.693	126,000
2023-08-28	0.810	0.810	0.810	0.810	0.702	0
2023-08-25	0.810	0.810	0.810	0.810	0.702	0
2023-08-24	0.820	0.820	0.820	0.820	0.711	0
2023-08-23	0.820	0.820	0.820	0.820	0.711	0
2023-08-22	0.820	0.820	0.820	0.820	0.711	0
2023-08-21	0.820	0.820	0.820	0.820	0.711	0

← NewerPage 13 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.