UTS Marketing Solutions Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-01	1.060	1.060	1.060	1.060	0.804	0
2022-05-31	1.060	1.060	1.060	1.060	0.804	0
2022-05-30	1.100	1.140	1.050	1.050	0.797	1,108,000
2022-05-27	1.140	1.230	1.070	1.070	0.812	1,092,000
2022-05-26	1.100	1.100	1.060	1.060	0.804	56,000
2022-05-25	1.120	1.150	1.060	1.150	0.873	1,564,000
2022-05-24	1.270	1.360	1.100	1.220	0.926	1,616,000
2022-05-23	1.250	1.250	1.250	1.250	0.949	2,000
2022-05-20	1.200	1.230	1.080	1.210	0.918	1,936,000
2022-05-19	1.230	1.230	1.230	1.230	0.933	0
2022-05-18	1.240	1.240	1.240	1.240	0.941	0
2022-05-17	1.250	1.250	1.250	1.250	0.949	0
2022-05-16	1.220	1.220	1.220	1.220	0.926	0
2022-05-13	1.230	1.230	1.230	1.230	0.933	0
2022-05-12	1.240	1.240	1.240	1.240	0.941	0
2022-05-11	1.270	1.270	1.250	1.250	0.949	4,000
2022-05-10	1.210	1.210	1.210	1.210	0.918	0
2022-05-06	1.230	1.230	1.230	1.230	0.933	0
2022-05-05	1.240	1.240	1.240	1.240	0.941	0
2022-05-04	1.250	1.250	1.250	1.250	0.949	0
2022-05-03	1.250	1.250	1.250	1.250	0.949	0
2022-04-29	1.210	1.210	1.210	1.210	0.918	0
2022-04-28	1.200	1.220	1.190	1.220	0.926	1,134,000
2022-04-27	1.230	1.230	1.230	1.230	0.933	0
2022-04-26	1.240	1.240	1.240	1.240	0.941	0
2022-04-25	1.250	1.250	1.250	1.250	0.949	0
2022-04-22	1.270	1.280	1.270	1.270	0.964	28,000
2022-04-21	1.165	1.165	1.165	1.165	0.884	0
2022-04-20	1.220	1.220	1.220	1.220	0.884	0
2022-04-19	1.200	1.200	1.170	1.170	0.848	16,000
2022-04-14	1.240	1.240	1.240	1.240	0.899	0
2022-04-13	1.250	1.250	1.250	1.250	0.906	2,000
2022-04-12	1.270	1.270	1.270	1.270	0.920	0
2022-04-11	1.270	1.270	1.270	1.270	0.920	0
2022-04-08	1.270	1.270	1.270	1.270	0.920	0
2022-04-07	1.270	1.270	1.270	1.270	0.920	0
2022-04-06	1.270	1.270	1.270	1.270	0.920	0
2022-04-04	1.270	1.270	1.270	1.270	0.920	0
2022-04-01	1.270	1.270	1.270	1.270	0.920	0
2022-03-31	1.270	1.270	1.270	1.270	0.920	0
2022-03-30	1.270	1.270	1.270	1.270	0.920	0
2022-03-29	1.270	1.270	1.270	1.270	0.920	0
2022-03-28	1.200	1.270	1.200	1.270	0.920	90,000
2022-03-25	1.230	1.230	1.230	1.230	0.891	0
2022-03-24	1.250	1.250	1.250	1.250	0.906	0
2022-03-23	1.130	1.300	1.130	1.270	0.920	22,000
2022-03-22	1.050	1.080	1.050	1.080	0.783	20,000
2022-03-21	1.100	1.100	1.060	1.080	0.783	44,000
2022-03-18	1.120	1.120	1.100	1.100	0.797	144,000
2022-03-17	1.230	1.230	1.230	1.230	0.891	0
2022-03-16	1.260	1.260	1.260	1.260	0.913	0
2022-03-15	1.100	1.270	1.100	1.270	0.920	116,000
2022-03-14	1.140	1.140	1.140	1.140	0.826	0
2022-03-11	1.150	1.150	1.140	1.140	0.826	14,000
2022-03-10	1.150	1.150	1.150	1.150	0.833	34,000
2022-03-09	1.150	1.150	1.150	1.150	0.833	0
2022-03-08	1.170	1.170	1.170	1.170	0.848	0
2022-03-07	1.170	1.170	1.170	1.170	0.848	0
2022-03-04	1.170	1.170	1.170	1.170	0.848	0
2022-03-03	1.170	1.170	1.170	1.170	0.848	0

← NewerPage 19 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.