UTS Marketing Solutions Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-03-02	1.180	1.180	1.180	1.180	0.855	0
2022-03-01	1.180	1.180	1.180	1.180	0.855	0
2022-02-28	1.180	1.180	1.180	1.180	0.855	0
2022-02-25	1.110	1.180	1.110	1.180	0.855	4,000
2022-02-24	1.160	1.160	1.160	1.160	0.841	30,000
2022-02-23	1.160	1.160	1.160	1.160	0.841	0
2022-02-22	1.110	1.160	1.100	1.160	0.841	66,000
2022-02-21	1.180	1.180	1.180	1.180	0.855	0
2022-02-18	1.180	1.180	1.180	1.180	0.855	0
2022-02-17	1.180	1.180	1.180	1.180	0.855	0
2022-02-16	1.180	1.180	1.180	1.180	0.855	0
2022-02-15	1.180	1.180	1.180	1.180	0.855	0
2022-02-14	1.180	1.180	1.180	1.180	0.855	0
2022-02-11	1.180	1.180	1.180	1.180	0.855	0
2022-02-10	1.180	1.180	1.180	1.180	0.855	0
2022-02-09	1.210	1.210	1.210	1.210	0.877	0
2022-02-08	1.210	1.210	1.210	1.210	0.877	0
2022-02-07	1.230	1.230	1.230	1.230	0.891	0
2022-02-04	1.260	1.260	1.260	1.260	0.913	0
2022-01-31	1.260	1.260	1.260	1.260	0.913	0
2022-01-28	1.100	1.260	1.100	1.260	0.913	26,000
2022-01-27	1.100	1.100	1.100	1.100	0.797	36,000
2022-01-26	1.110	1.110	1.100	1.100	0.797	16,000
2022-01-25	1.140	1.140	1.120	1.120	0.812	50,000
2022-01-24	1.150	1.150	1.150	1.150	0.833	0
2022-01-21	1.160	1.160	1.160	1.160	0.841	0
2022-01-20	1.170	1.170	1.150	1.160	0.841	124,000
2022-01-19	1.180	1.180	1.170	1.170	0.848	20,000
2022-01-18	1.160	1.180	1.160	1.180	0.855	18,000
2022-01-17	1.180	1.180	1.180	1.180	0.855	2,000
2022-01-14	1.180	1.180	1.180	1.180	0.855	0
2022-01-13	1.180	1.180	1.180	1.180	0.855	36,000
2022-01-12	1.180	1.180	1.180	1.180	0.855	0
2022-01-11	1.180	1.180	1.180	1.180	0.855	0
2022-01-10	1.180	1.180	1.180	1.180	0.855	0
2022-01-07	1.180	1.180	1.180	1.180	0.855	4,000
2022-01-06	1.190	1.190	1.150	1.180	0.855	102,000
2022-01-05	1.190	1.190	1.190	1.190	0.862	2,000
2022-01-04	1.180	1.180	1.180	1.180	0.855	0
2022-01-03	1.210	1.210	1.180	1.180	0.855	30,000
2021-12-31	1.280	1.280	1.280	1.280	0.928	0
2021-12-30	1.290	1.290	1.290	1.290	0.935	0
2021-12-29	1.200	1.320	1.200	1.320	0.956	546,000
2021-12-28	1.270	1.270	1.270	1.270	0.920	0
2021-12-24	1.270	1.270	1.270	1.270	0.920	0
2021-12-23	1.270	1.270	1.270	1.270	0.920	0
2021-12-22	1.270	1.270	1.270	1.270	0.920	0
2021-12-21	1.270	1.270	1.270	1.270	0.920	0
2021-12-20	1.280	1.280	1.280	1.280	0.928	24,000
2021-12-17	1.280	1.280	1.280	1.280	0.928	0
2021-12-16	1.280	1.280	1.280	1.280	0.928	0
2021-12-15	1.280	1.280	1.280	1.280	0.928	12,000
2021-12-14	1.200	1.200	1.200	1.200	0.870	92,000
2021-12-13	1.200	1.200	1.200	1.200	0.870	20,000
2021-12-10	1.210	1.210	1.200	1.200	0.870	66,000
2021-12-09	1.210	1.210	1.210	1.210	0.877	10,000
2021-12-08	1.210	1.210	1.210	1.210	0.877	0
2021-12-07	1.210	1.210	1.210	1.210	0.877	16,000
2021-12-06	1.200	1.200	1.200	1.200	0.870	0
2021-12-03	1.200	1.200	1.200	1.200	0.870	2,000

← NewerPage 20 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.