UTS Marketing Solutions Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-22	0.870	0.870	0.870	0.870	0.660	0
2022-11-21	0.870	0.870	0.870	0.870	0.660	0
2022-11-18	0.870	0.870	0.870	0.870	0.660	0
2022-11-17	0.870	0.870	0.870	0.870	0.660	2,000
2022-11-16	0.900	0.910	0.900	0.910	0.691	34,000
2022-11-15	0.890	0.950	0.890	0.950	0.721	104,000
2022-11-14	0.880	0.880	0.880	0.880	0.668	0
2022-11-11	0.880	0.880	0.880	0.880	0.668	0
2022-11-10	0.880	0.880	0.880	0.880	0.668	0
2022-11-09	0.890	0.890	0.890	0.890	0.675	0
2022-11-08	0.840	0.910	0.840	0.910	0.691	8,000
2022-11-07	0.840	0.840	0.840	0.840	0.637	0
2022-11-04	0.850	0.850	0.840	0.840	0.637	6,000
2022-11-03	0.820	0.820	0.820	0.820	0.622	16,000
2022-11-02	0.830	0.830	0.830	0.830	0.630	0
2022-11-01	0.830	0.830	0.830	0.830	0.630	0
2022-10-31	0.830	0.830	0.830	0.830	0.630	0
2022-10-28	0.830	0.830	0.830	0.830	0.630	0
2022-10-27	0.810	0.840	0.800	0.840	0.637	6,000
2022-10-26	0.820	0.850	0.820	0.850	0.645	2,000
2022-10-25	0.870	0.900	0.870	0.890	0.675	194,000
2022-10-24	0.870	0.870	0.870	0.870	0.660	0
2022-10-21	0.850	0.870	0.850	0.870	0.660	10,000
2022-10-20	0.830	0.850	0.830	0.850	0.645	4,000
2022-10-19	0.830	0.830	0.830	0.830	0.630	12,000
2022-10-18	0.880	0.880	0.880	0.880	0.668	0
2022-10-17	0.880	0.880	0.880	0.880	0.668	0
2022-10-14	0.880	0.880	0.880	0.880	0.668	2,000
2022-10-13	0.920	0.920	0.920	0.920	0.698	0
2022-10-12	0.920	0.920	0.920	0.920	0.698	0
2022-10-11	0.920	0.920	0.920	0.920	0.698	0
2022-10-10	0.920	0.920	0.920	0.920	0.698	0
2022-10-07	0.920	0.920	0.920	0.920	0.698	0
2022-10-06	0.920	0.920	0.920	0.920	0.698	210,000
2022-10-05	0.870	1.190	0.860	0.920	0.698	584,000
2022-10-03	0.830	0.830	0.830	0.830	0.630	0
2022-09-30	0.810	0.840	0.800	0.830	0.630	118,000
2022-09-29	0.870	0.890	0.820	0.840	0.637	70,000
2022-09-28	1.000	1.020	0.800	0.940	0.713	188,000
2022-09-27	1.010	1.010	1.010	1.010	0.766	0
2022-09-26	1.010	1.010	1.010	1.010	0.766	8,000
2022-09-23	1.050	1.050	1.050	1.050	0.797	0
2022-09-22	1.050	1.050	1.050	1.050	0.797	20,000
2022-09-21	1.050	1.050	1.050	1.050	0.797	0
2022-09-20	1.050	1.050	1.050	1.050	0.797	16,000
2022-09-19	1.050	1.050	1.050	1.050	0.797	0
2022-09-16	1.060	1.060	1.060	1.060	0.804	0
2022-09-15	1.060	1.060	1.060	1.060	0.804	0
2022-09-14	1.060	1.060	1.060	1.060	0.804	0
2022-09-13	1.060	1.060	1.060	1.060	0.804	0
2022-09-09	1.050	1.050	1.050	1.050	0.797	114,000
2022-09-08	1.060	1.080	1.010	1.080	0.820	110,000
2022-09-07	1.100	1.170	1.060	1.060	0.804	74,000
2022-09-06	1.060	1.060	1.060	1.060	0.804	4,000
2022-09-05	1.050	1.050	1.050	1.050	0.797	0
2022-09-02	1.050	1.050	1.030	1.050	0.797	80,000
2022-09-01	1.100	1.180	1.060	1.060	0.804	60,000
2022-08-31	1.060	1.060	1.060	1.060	0.804	1,000,000
2022-08-30	1.100	1.100	1.100	1.100	0.835	0
2022-08-29	1.080	1.120	1.080	1.120	0.850	16,000

← NewerPage 17 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.