UTS Marketing Solutions Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-26	1.050	1.050	1.050	1.050	0.797	0
2022-08-25	1.050	1.050	1.050	1.050	0.797	0
2022-08-24	1.050	1.050	1.050	1.050	0.797	16,000
2022-08-23	1.020	1.040	1.000	1.040	0.789	90,000
2022-08-22	1.020	1.040	1.010	1.040	0.789	130,000
2022-08-19	1.080	1.080	1.080	1.080	0.820	130,000
2022-08-18	1.040	1.040	1.040	1.040	0.789	0
2022-08-17	1.040	1.040	1.040	1.040	0.789	0
2022-08-16	1.040	1.040	1.030	1.040	0.789	10,000
2022-08-15	1.080	1.080	1.050	1.050	0.797	214,000
2022-08-12	1.100	1.190	1.090	1.090	0.827	184,000
2022-08-11	1.100	1.100	1.100	1.100	0.835	20,000
2022-08-10	1.110	1.110	1.090	1.090	0.827	234,000
2022-08-09	1.100	1.100	1.100	1.100	0.835	28,000
2022-08-08	1.120	1.190	1.120	1.180	0.895	214,000
2022-08-05	1.080	1.080	1.080	1.080	0.820	24,000
2022-08-04	1.080	1.080	1.080	1.080	0.820	10,000
2022-08-03	1.070	1.070	1.070	1.070	0.812	0
2022-08-02	1.070	1.070	1.070	1.070	0.812	10,000
2022-08-01	1.090	1.090	1.080	1.080	0.820	28,000
2022-07-29	1.090	1.090	1.090	1.090	0.827	10,000
2022-07-28	1.110	1.110	1.110	1.110	0.842	22,000
2022-07-27	1.100	1.110	1.100	1.110	0.842	698,000
2022-07-26	1.110	1.110	1.110	1.110	0.842	0
2022-07-25	1.120	1.170	1.110	1.110	0.842	666,000
2022-07-22	1.140	1.140	1.070	1.090	0.827	828,000
2022-07-21	1.190	1.230	1.190	1.200	0.911	862,000
2022-07-20	1.130	1.130	1.130	1.130	0.857	0
2022-07-19	1.130	1.130	1.130	1.130	0.857	0
2022-07-18	1.120	1.130	1.120	1.130	0.857	1,206,000
2022-07-15	1.150	1.150	1.150	1.150	0.873	0
2022-07-14	1.170	1.170	1.170	1.170	0.888	14,000
2022-07-13	1.100	1.170	1.100	1.160	0.880	1,136,000
2022-07-12	1.180	1.180	1.180	1.180	0.895	0
2022-07-11	1.120	1.180	1.120	1.180	0.895	1,152,000
2022-07-08	1.110	1.120	1.080	1.120	0.850	6,060,000
2022-07-07	1.080	1.080	1.080	1.080	0.820	0
2022-07-06	1.080	1.080	1.080	1.080	0.820	0
2022-07-05	1.110	1.110	1.070	1.080	0.820	56,000
2022-07-04	1.120	1.120	1.120	1.120	0.850	0
2022-06-30	1.120	1.120	1.120	1.120	0.850	4,000
2022-06-29	1.120	1.120	1.120	1.120	0.850	230,000
2022-06-28	1.150	1.200	1.110	1.110	0.842	230,000
2022-06-27	1.100	1.110	1.100	1.110	0.842	296,000
2022-06-24	1.180	1.180	1.180	1.180	0.895	0
2022-06-23	1.170	1.190	1.170	1.180	0.895	286,000
2022-06-22	1.090	1.110	1.080	1.100	0.835	392,000
2022-06-21	1.200	1.200	1.200	1.200	0.911	0
2022-06-20	1.200	1.200	1.200	1.200	0.911	0
2022-06-17	1.200	1.200	1.200	1.200	0.911	0
2022-06-16	1.130	1.230	1.130	1.200	0.911	410,000
2022-06-15	1.240	1.240	1.060	1.080	0.820	1,080,000
2022-06-14	1.230	1.230	1.230	1.230	0.933	0
2022-06-13	1.230	1.230	1.230	1.230	0.933	0
2022-06-10	1.120	1.230	1.120	1.230	0.933	548,000
2022-06-09	1.090	1.090	1.090	1.090	0.827	0
2022-06-08	1.100	1.100	1.100	1.100	0.835	0
2022-06-07	1.070	1.120	1.060	1.120	0.850	762,000
2022-06-06	1.070	1.070	1.070	1.070	0.812	2,000
2022-06-02	1.130	1.220	1.080	1.100	0.835	780,000

← NewerPage 18 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.