UTS Marketing Solutions Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-22	0.850	0.850	0.800	0.800	0.639	176,000
2023-02-21	0.830	0.900	0.830	0.890	0.711	44,000
2023-02-20	0.850	0.850	0.850	0.850	0.679	0
2023-02-17	0.850	0.850	0.850	0.850	0.679	0
2023-02-16	0.790	0.980	0.780	0.850	0.679	262,000
2023-02-15	0.840	0.840	0.760	0.790	0.631	420,000
2023-02-14	1.000	1.000	0.860	0.860	0.687	110,000
2023-02-13	0.930	0.930	0.930	0.930	0.743	0
2023-02-10	0.950	0.950	0.950	0.950	0.759	0
2023-02-09	0.960	0.960	0.960	0.960	0.767	0
2023-02-08	0.960	0.960	0.960	0.960	0.767	0
2023-02-07	0.960	0.960	0.960	0.960	0.767	8,000
2023-02-06	0.880	0.880	0.880	0.880	0.703	12,000
2023-02-03	0.880	0.880	0.880	0.880	0.703	2,000
2023-02-02	0.920	0.920	0.920	0.920	0.735	0
2023-02-01	0.950	0.950	0.950	0.950	0.759	0
2023-01-31	0.950	0.950	0.950	0.950	0.759	16,000
2023-01-30	0.810	0.940	0.810	0.940	0.751	36,000
2023-01-27	1.000	1.000	1.000	1.000	0.799	2,000
2023-01-26	0.890	1.000	0.890	1.000	0.799	12,000
2023-01-20	0.930	0.930	0.930	0.930	0.743	0
2023-01-19	0.890	0.890	0.890	0.890	0.711	0
2023-01-18	0.890	0.890	0.890	0.890	0.711	0
2023-01-17	0.890	0.890	0.890	0.890	0.711	0
2023-01-16	0.890	0.890	0.890	0.890	0.711	0
2023-01-13	0.890	0.890	0.890	0.890	0.711	0
2023-01-12	0.890	0.890	0.890	0.890	0.711	0
2023-01-11	0.890	0.890	0.890	0.890	0.711	0
2023-01-10	0.890	0.890	0.890	0.890	0.711	0
2023-01-09	0.890	0.890	0.890	0.890	0.711	0
2023-01-06	0.890	0.890	0.890	0.890	0.711	0
2023-01-05	0.830	0.910	0.830	0.890	0.711	18,000
2023-01-04	0.800	0.800	0.800	0.800	0.639	0
2023-01-03	0.800	0.800	0.800	0.800	0.639	0
2022-12-30	0.800	0.800	0.800	0.800	0.639	12,000
2022-12-29	0.800	0.800	0.800	0.800	0.639	0
2022-12-28	0.800	0.800	0.800	0.800	0.639	0
2022-12-23	0.800	0.800	0.800	0.800	0.639	0
2022-12-22	0.800	0.800	0.800	0.800	0.639	4,000
2022-12-21	0.810	0.810	0.810	0.810	0.647	0
2022-12-20	0.800	0.800	0.800	0.800	0.639	6,000
2022-12-19	0.820	0.820	0.800	0.810	0.647	44,000
2022-12-16	0.850	0.850	0.850	0.850	0.679	0
2022-12-15	0.850	0.850	0.850	0.850	0.679	0
2022-12-14	0.850	0.850	0.850	0.850	0.679	0
2022-12-13	0.850	0.850	0.850	0.850	0.679	0
2022-12-12	0.850	0.850	0.850	0.850	0.679	0
2022-12-09	0.850	0.850	0.850	0.850	0.679	0
2022-12-08	0.850	0.850	0.850	0.850	0.679	0
2022-12-07	0.850	0.850	0.850	0.850	0.679	0
2022-12-06	0.850	0.850	0.850	0.850	0.679	0
2022-12-05	0.810	0.850	0.810	0.850	0.679	6,000
2022-12-02	0.900	0.900	0.900	0.900	0.683	0
2022-12-01	0.900	0.900	0.900	0.900	0.683	0
2022-11-30	0.900	0.900	0.900	0.900	0.683	0
2022-11-29	0.900	0.900	0.900	0.900	0.683	1,774,000
2022-11-28	0.870	0.870	0.870	0.870	0.660	0
2022-11-25	0.870	0.870	0.870	0.870	0.660	0
2022-11-24	0.870	0.870	0.870	0.870	0.660	0
2022-11-23	0.870	0.870	0.870	0.870	0.660	0

← NewerPage 16 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.