UTS Marketing Solutions Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-18	0.820	0.820	0.820	0.820	0.711	0
2023-08-17	0.820	0.820	0.820	0.820	0.711	0
2023-08-16	0.820	0.820	0.820	0.820	0.711	0
2023-08-15	0.820	0.820	0.820	0.820	0.711	0
2023-08-14	0.820	0.820	0.820	0.820	0.711	0
2023-08-11	0.820	0.820	0.820	0.820	0.711	0
2023-08-10	0.820	0.820	0.820	0.820	0.711	10,000
2023-08-09	0.770	0.770	0.770	0.770	0.667	50,000
2023-08-08	0.810	0.810	0.810	0.810	0.702	0
2023-08-07	0.810	0.810	0.810	0.810	0.702	0
2023-08-04	0.810	0.810	0.810	0.810	0.702	0
2023-08-03	0.810	0.810	0.810	0.810	0.702	0
2023-08-02	0.810	0.810	0.810	0.810	0.702	0
2023-08-01	0.810	0.810	0.810	0.810	0.702	0
2023-07-31	0.810	0.810	0.810	0.810	0.702	0
2023-07-28	0.810	0.810	0.810	0.810	0.702	0
2023-07-27	0.810	0.810	0.810	0.810	0.702	0
2023-07-26	0.810	0.810	0.810	0.810	0.702	0
2023-07-25	0.810	0.810	0.810	0.810	0.702	0
2023-07-24	0.810	0.810	0.810	0.810	0.702	0
2023-07-21	0.810	0.810	0.810	0.810	0.702	0
2023-07-20	0.810	0.810	0.810	0.810	0.702	0
2023-07-19	0.810	0.810	0.810	0.810	0.702	0
2023-07-18	0.810	0.810	0.810	0.810	0.702	0
2023-07-14	0.810	0.810	0.810	0.810	0.702	0
2023-07-13	0.810	0.810	0.810	0.810	0.702	0
2023-07-12	0.810	0.810	0.810	0.810	0.702	0
2023-07-11	0.820	0.830	0.810	0.810	0.702	18,000
2023-07-10	0.810	0.810	0.810	0.810	0.702	0
2023-07-07	0.770	0.810	0.760	0.810	0.702	1,132,000
2023-07-06	0.800	0.800	0.800	0.800	0.693	0
2023-07-05	0.800	0.800	0.800	0.800	0.693	0
2023-07-04	0.830	0.830	0.810	0.810	0.702	10,000
2023-07-03	0.800	0.800	0.800	0.800	0.693	0
2023-06-30	0.800	0.800	0.800	0.800	0.693	0
2023-06-29	0.800	0.800	0.800	0.800	0.693	0
2023-06-28	0.800	0.800	0.800	0.800	0.693	0
2023-06-27	0.800	0.800	0.800	0.800	0.693	0
2023-06-26	0.800	0.800	0.800	0.800	0.693	50,000
2023-06-23	0.790	0.790	0.770	0.780	0.676	30,000
2023-06-21	0.820	0.860	0.820	0.830	0.719	138,000
2023-06-20	0.820	0.820	0.820	0.820	0.711	18,000
2023-06-19	0.820	0.820	0.820	0.820	0.711	20,000
2023-06-16	0.830	0.830	0.200	0.700	0.607	68,000
2023-06-15	0.830	0.830	0.830	0.830	0.719	36,000
2023-06-14	0.820	0.820	0.820	0.820	0.711	0
2023-06-13	0.820	0.820	0.820	0.820	0.711	0
2023-06-12	0.820	0.820	0.820	0.820	0.711	0
2023-06-09	0.820	0.820	0.820	0.820	0.711	0
2023-06-08	0.820	0.820	0.820	0.820	0.711	0
2023-06-07	0.820	0.820	0.820	0.820	0.711	0
2023-06-06	0.820	0.820	0.820	0.820	0.711	0
2023-06-05	0.820	0.820	0.820	0.820	0.711	0
2023-06-02	0.820	0.820	0.820	0.820	0.711	4,000
2023-06-01	0.830	0.830	0.830	0.830	0.663	0
2023-05-31	0.830	0.830	0.830	0.830	0.663	0
2023-05-30	0.820	0.900	0.820	0.830	0.663	98,000
2023-05-29	0.820	0.820	0.820	0.820	0.655	2,000
2023-05-25	0.750	0.810	0.750	0.810	0.647	14,000
2023-05-24	0.800	0.800	0.800	0.800	0.639	0

← NewerPage 14 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.