UTS Marketing Solutions Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-29	1.510	1.510	1.450	1.450	1.450	6,000
2026-07-28	1.300	1.510	1.300	1.510	1.510	8,000
2026-07-27	1.290	1.540	1.280	1.540	1.540	34,000
2026-07-24	1.230	1.400	1.210	1.260	1.260	864,000
2026-07-23	1.220	1.350	1.220	1.350	1.350	22,000
2026-07-22	1.130	1.310	1.130	1.310	1.310	12,000
2026-07-21	1.260	1.330	1.250	1.250	1.250	14,000
2026-07-20	1.380	1.380	1.280	1.280	1.280	8,000
2026-07-17	1.330	1.330	1.230	1.280	1.280	98,000
2026-07-16	1.310	1.390	1.310	1.380	1.380	30,000
2026-07-15	1.320	1.370	1.280	1.310	1.310	60,000
2026-07-14	1.320	1.450	1.320	1.450	1.450	6,000
2026-07-13	1.450	1.450	1.450	1.450	1.450	0
2026-07-10	1.400	1.450	1.400	1.450	1.450	12,000
2026-07-09	1.410	1.490	1.410	1.410	1.410	2,000
2026-07-08	1.400	1.420	1.400	1.410	1.410	12,000
2026-07-07	1.560	1.560	1.460	1.470	1.470	184,000
2026-07-06	1.560	1.570	1.520	1.570	1.570	12,000
2026-07-03	1.530	1.720	1.530	1.560	1.560	312,000
2026-07-02	1.590	1.630	1.530	1.630	1.630	18,000
2026-06-30	1.480	1.600	1.480	1.510	1.510	406,000
2026-06-29	1.510	1.580	1.470	1.580	1.580	50,000
2026-06-26	1.530	1.530	1.510	1.510	1.510	10,000
2026-06-25	1.530	1.530	1.530	1.530	1.530	8,000
2026-06-24	1.580	1.650	1.580	1.590	1.590	16,000
2026-06-23	1.660	1.660	1.580	1.590	1.590	30,000
2026-06-22	1.650	1.670	1.490	1.660	1.660	272,000
2026-06-18	1.700	1.790	1.590	1.650	1.650	36,000
2026-06-17	1.500	1.680	1.450	1.670	1.670	118,000
2026-06-16	1.660	1.730	1.480	1.480	1.480	528,000
2026-06-15	1.650	1.750	1.650	1.700	1.700	82,000
2026-06-12	1.690	1.730	1.510	1.730	1.730	248,000
2026-06-11	1.690	1.690	1.690	1.690	1.690	4,000
2026-06-10	1.890	1.890	1.680	1.740	1.740	24,000
2026-06-09	1.600	1.740	1.510	1.730	1.730	30,000
2026-06-08	1.880	2.040	1.680	1.750	1.750	18,000
2026-06-05	1.700	1.940	1.580	1.940	1.940	8,000
2026-06-04	1.920	1.930	1.880	1.920	1.920	4,000
2026-06-03	1.910	1.920	1.910	1.920	1.920	8,000
2026-06-02	1.900	1.910	1.900	1.910	1.910	20,000
2026-06-01	1.750	2.040	1.520	1.790	1.790	14,000
2026-05-29	1.560	1.850	1.560	1.700	1.700	28,000
2026-05-28	1.620	1.840	1.620	1.640	1.640	10,000
2026-05-27	1.500	1.780	1.490	1.620	1.620	46,000
2026-05-26	1.800	1.800	1.690	1.730	1.730	32,000
2026-05-22	1.540	1.800	1.540	1.800	1.800	48,000
2026-05-21	1.530	1.560	1.500	1.540	1.540	36,000
2026-05-20	1.510	1.590	1.510	1.590	1.590	30,000
2026-05-19	1.680	1.680	1.510	1.590	1.590	102,000
2026-05-18	1.800	1.890	1.680	1.680	1.680	64,000
2026-05-15	2.040	2.100	1.800	1.830	1.830	172,000
2026-05-14	2.020	2.180	2.010	2.180	2.180	48,000
2026-05-13	2.030	2.200	2.000	2.200	2.200	72,000
2026-05-12	2.250	2.350	1.910	2.100	2.100	168,000
2026-05-11	2.030	2.120	2.020	2.110	2.110	98,000
2026-05-08	2.050	2.200	2.040	2.050	2.050	80,000
2026-05-07	2.200	2.230	2.000	2.220	2.220	124,000
2026-05-06	1.970	2.250	1.970	2.250	2.250	54,000
2026-05-05	2.140	2.140	2.010	2.120	2.120	54,000
2026-05-04	2.150	2.250	2.000	2.140	2.140	146,000

← NewerPage 2 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.