UTS Marketing Solutions Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-23	0.810	0.810	0.810	0.810	0.647	0
2023-05-22	0.920	1.150	0.820	0.820	0.655	38,000
2023-05-19	0.810	0.810	0.810	0.810	0.647	0
2023-05-18	0.810	0.810	0.810	0.810	0.647	0
2023-05-17	0.810	0.810	0.810	0.810	0.647	0
2023-05-16	0.810	0.810	0.810	0.810	0.647	0
2023-05-15	0.810	0.810	0.810	0.810	0.647	0
2023-05-12	0.810	0.810	0.810	0.810	0.647	0
2023-05-11	0.810	0.810	0.810	0.810	0.647	0
2023-05-10	0.810	0.810	0.810	0.810	0.647	0
2023-05-09	0.810	0.810	0.810	0.810	0.647	0
2023-05-08	0.810	0.810	0.810	0.810	0.647	0
2023-05-05	0.810	0.810	0.810	0.810	0.647	0
2023-05-04	0.810	0.810	0.810	0.810	0.647	0
2023-05-03	0.810	0.810	0.810	0.810	0.647	0
2023-05-02	0.810	0.810	0.810	0.810	0.647	0
2023-04-28	0.810	0.810	0.810	0.810	0.647	0
2023-04-27	0.810	0.810	0.810	0.810	0.647	0
2023-04-26	0.810	0.810	0.810	0.810	0.647	0
2023-04-25	0.810	0.810	0.810	0.810	0.647	0
2023-04-24	0.810	0.810	0.810	0.810	0.647	0
2023-04-21	0.810	0.810	0.810	0.810	0.647	0
2023-04-20	0.810	0.810	0.810	0.810	0.647	8,000
2023-04-19	0.800	0.800	0.800	0.800	0.639	8,000
2023-04-18	0.800	0.800	0.800	0.800	0.639	0
2023-04-17	0.810	0.810	0.800	0.800	0.639	70,000
2023-04-14	0.800	0.810	0.780	0.810	0.647	92,000
2023-04-13	0.800	0.800	0.800	0.800	0.639	0
2023-04-12	0.830	0.850	0.800	0.800	0.639	146,000
2023-04-11	0.800	0.800	0.800	0.800	0.639	2,000
2023-04-06	0.800	0.800	0.800	0.800	0.639	0
2023-04-04	0.800	0.800	0.800	0.800	0.639	208,000
2023-04-03	0.800	0.800	0.800	0.800	0.639	108,000
2023-03-31	0.840	0.840	0.840	0.840	0.671	10,000
2023-03-30	0.800	0.840	0.800	0.810	0.647	28,000
2023-03-29	0.770	0.770	0.770	0.770	0.615	0
2023-03-28	0.760	0.760	0.760	0.760	0.607	0
2023-03-27	0.760	0.760	0.760	0.760	0.607	0
2023-03-24	0.800	0.800	0.750	0.760	0.607	136,000
2023-03-23	0.800	0.800	0.800	0.800	0.639	20,000
2023-03-22	0.800	0.800	0.800	0.800	0.639	0
2023-03-21	0.800	0.800	0.800	0.800	0.639	58,000
2023-03-20	0.850	0.850	0.800	0.800	0.639	106,000
2023-03-17	0.800	0.800	0.800	0.800	0.639	0
2023-03-16	0.800	0.800	0.800	0.800	0.639	46,000
2023-03-15	0.800	0.810	0.800	0.810	0.647	238,000
2023-03-14	0.790	0.800	0.790	0.800	0.639	166,000
2023-03-13	0.800	0.800	0.800	0.800	0.639	940,000
2023-03-10	0.820	0.820	0.800	0.800	0.639	1,898,000
2023-03-09	0.820	0.840	0.800	0.800	0.639	758,000
2023-03-08	0.800	0.810	0.790	0.790	0.631	552,000
2023-03-07	0.810	0.820	0.790	0.790	0.631	1,858,000
2023-03-06	0.820	0.890	0.810	0.810	0.647	1,184,000
2023-03-03	0.800	0.800	0.800	0.800	0.639	30,000
2023-03-02	0.800	0.800	0.800	0.800	0.639	0
2023-03-01	0.790	0.790	0.790	0.790	0.631	0
2023-02-28	0.770	0.770	0.770	0.770	0.615	0
2023-02-27	0.810	0.810	0.770	0.770	0.615	40,000
2023-02-24	0.760	0.790	0.760	0.760	0.607	8,000
2023-02-23	0.830	0.880	0.800	0.800	0.639	408,000

← NewerPage 15 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.