UTS Marketing Solutions Holdings Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-05 | 5.000 | 6.300 | 4.440 | 6.130 | 6.130 | 402,000 |
| 2025-08-04 | 5.750 | 5.750 | 4.990 | 5.000 | 5.000 | 298,000 |
| 2025-08-01 | 6.050 | 6.410 | 5.750 | 5.840 | 5.840 | 238,000 |
| 2025-07-31 | 6.400 | 6.430 | 6.000 | 6.410 | 6.410 | 114,000 |
| 2025-07-30 | 6.540 | 6.700 | 6.490 | 6.500 | 6.500 | 92,000 |
| 2025-07-29 | 6.600 | 6.690 | 6.450 | 6.690 | 6.690 | 34,000 |
| 2025-07-28 | 6.730 | 6.740 | 6.620 | 6.710 | 6.710 | 136,000 |
| 2025-07-25 | 6.700 | 6.750 | 6.690 | 6.730 | 6.730 | 68,000 |
| 2025-07-24 | 6.990 | 6.990 | 6.730 | 6.850 | 6.850 | 12,000 |
| 2025-07-23 | 6.990 | 7.010 | 6.750 | 6.870 | 6.870 | 56,000 |
| 2025-07-22 | 6.670 | 6.950 | 6.670 | 6.950 | 6.950 | 146,000 |
| 2025-07-21 | 6.930 | 6.950 | 6.890 | 6.900 | 6.900 | 146,000 |
| 2025-07-18 | 6.400 | 6.910 | 6.060 | 6.830 | 6.830 | 32,000 |
| 2025-07-17 | 6.400 | 6.800 | 6.400 | 6.800 | 6.800 | 90,000 |
| 2025-07-16 | 7.040 | 7.130 | 6.700 | 6.750 | 6.750 | 64,000 |
| 2025-07-15 | 6.900 | 6.900 | 6.900 | 6.900 | 6.900 | 35,040,000 |
| 2025-07-14 | 6.900 | 6.900 | 6.900 | 6.900 | 6.900 | 2,000 |
| 2025-07-11 | 6.600 | 7.280 | 6.600 | 6.900 | 6.900 | 220,000 |
| 2025-07-10 | 6.400 | 6.530 | 6.020 | 6.450 | 6.450 | 200,000 |
| 2025-07-09 | 6.730 | 6.730 | 6.300 | 6.400 | 6.400 | 84,000 |
| 2025-07-08 | 6.810 | 6.850 | 6.500 | 6.620 | 6.620 | 174,000 |
| 2025-07-07 | 7.090 | 7.090 | 6.800 | 6.800 | 6.800 | 94,000 |
| 2025-07-04 | 7.140 | 7.200 | 7.090 | 7.090 | 7.090 | 90,000 |
| 2025-07-03 | 7.760 | 7.760 | 7.000 | 7.140 | 7.140 | 24,000 |
| 2025-07-02 | 6.970 | 7.200 | 6.970 | 7.030 | 7.030 | 28,000 |
| 2025-06-30 | 7.030 | 7.030 | 6.800 | 6.820 | 6.820 | 56,000 |
| 2025-06-27 | 7.420 | 7.420 | 6.990 | 7.030 | 7.030 | 96,000 |
| 2025-06-26 | 7.300 | 7.800 | 7.280 | 7.460 | 7.460 | 120,000 |
| 2025-06-25 | 7.370 | 7.520 | 7.200 | 7.490 | 7.490 | 98,000 |
| 2025-06-24 | 7.070 | 7.400 | 6.810 | 7.360 | 7.360 | 164,000 |
| 2025-06-23 | 6.700 | 7.100 | 6.700 | 7.060 | 7.060 | 264,000 |
| 2025-06-20 | 7.060 | 7.170 | 6.900 | 6.900 | 6.900 | 63,000 |
| 2025-06-19 | 6.980 | 7.110 | 6.970 | 7.040 | 7.040 | 30,000 |
| 2025-06-18 | 7.190 | 7.240 | 6.950 | 7.170 | 7.170 | 104,000 |
| 2025-06-17 | 7.390 | 7.800 | 7.000 | 7.120 | 7.120 | 524,000 |
| 2025-06-16 | 5.680 | 7.400 | 5.680 | 7.330 | 7.330 | 499,000 |
| 2025-06-13 | 5.300 | 5.610 | 5.150 | 5.610 | 5.610 | 144,000 |
| 2025-06-12 | 5.180 | 5.310 | 5.160 | 5.300 | 5.300 | 108,000 |
| 2025-06-11 | 5.180 | 5.190 | 5.150 | 5.180 | 5.180 | 34,000 |
| 2025-06-10 | 5.100 | 5.300 | 5.100 | 5.300 | 5.300 | 52,000 |
| 2025-06-09 | 5.370 | 5.480 | 4.970 | 5.100 | 5.100 | 220,000 |
| 2025-06-06 | 4.880 | 5.220 | 4.880 | 5.220 | 5.220 | 188,000 |
| 2025-06-05 | 4.610 | 4.900 | 4.600 | 4.770 | 4.770 | 90,000 |
| 2025-06-04 | 4.990 | 4.990 | 4.860 | 4.860 | 4.860 | 30,000 |
| 2025-06-03 | 4.980 | 4.990 | 4.980 | 4.990 | 4.990 | 24,000 |
| 2025-06-02 | 4.970 | 4.970 | 4.790 | 4.900 | 4.900 | 104,000 |
| 2025-05-30 | 5.030 | 5.190 | 4.890 | 5.000 | 5.000 | 110,000 |
| 2025-05-29 | 5.010 | 5.190 | 5.010 | 5.190 | 5.190 | 120,000 |
| 2025-05-28 | 5.100 | 5.190 | 5.000 | 5.100 | 5.100 | 110,000 |
| 2025-05-27 | 5.250 | 5.310 | 5.200 | 5.240 | 5.240 | 108,000 |
| 2025-05-26 | 4.810 | 5.240 | 4.810 | 5.200 | 5.200 | 536,000 |
| 2025-05-23 | 4.630 | 4.860 | 4.620 | 4.810 | 4.810 | 264,000 |
| 2025-05-22 | 4.320 | 4.500 | 4.000 | 4.500 | 4.500 | 108,000 |
| 2025-05-21 | 4.700 | 4.700 | 4.420 | 4.420 | 4.420 | 58,000 |
| 2025-05-20 | 4.580 | 4.880 | 4.370 | 4.700 | 4.700 | 632,000 |
| 2025-05-19 | 3.900 | 4.900 | 3.780 | 4.410 | 4.410 | 458,000 |
| 2025-05-16 | 4.160 | 4.160 | 3.550 | 3.900 | 3.900 | 70,000 |
| 2025-05-15 | 3.520 | 3.960 | 3.520 | 3.900 | 3.900 | 28,000 |
| 2025-05-14 | 3.710 | 3.970 | 3.700 | 3.700 | 3.700 | 84,000 |
| 2025-05-13 | 3.650 | 3.870 | 3.640 | 3.870 | 3.870 | 30,000 |
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.