UTS Marketing Solutions Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-12	4.380	4.380	3.910	4.000	4.000	58,000
2025-05-09	4.080	4.090	4.080	4.090	4.090	28,000
2025-05-08	3.780	4.100	3.760	4.100	4.100	98,000
2025-05-07	4.290	4.290	4.290	4.290	4.290	0
2025-05-06	3.950	4.290	3.940	4.290	4.290	88,000
2025-05-02	4.590	4.590	4.000	4.390	4.390	120,000
2025-04-30	4.180	4.580	4.180	4.430	4.430	134,000
2025-04-29	3.700	4.510	3.700	4.270	4.270	238,000
2025-04-28	3.680	3.920	3.510	3.920	3.920	152,000
2025-04-25	3.380	4.210	3.380	3.930	3.930	202,000
2025-04-24	3.800	3.900	3.100	3.380	3.380	614,000
2025-04-23	4.700	4.700	3.800	3.940	3.940	860,000
2025-04-22	5.040	5.200	4.480	4.800	4.800	667,700
2025-04-17	4.970	5.500	4.850	5.040	5.040	1,680,000
2025-04-16	5.000	7.000	3.850	4.970	4.970	3,368,000
2025-04-15	3.300	3.300	3.300	3.300	3.300	0
2025-04-14	3.300	3.300	3.300	3.300	3.300	0
2025-04-11	3.300	3.300	3.300	3.300	3.300	0
2025-04-10	3.300	3.300	3.300	3.300	3.300	0
2025-04-09	3.300	3.300	3.300	3.300	3.300	0
2025-04-08	3.110	3.400	3.010	3.300	3.300	346,000
2025-04-07	3.150	3.150	2.370	3.110	3.110	318,000
2025-04-03	3.230	3.230	3.110	3.140	3.140	36,000
2025-04-02	3.150	3.430	3.150	3.300	3.300	390,000
2025-04-01	2.850	3.150	2.820	3.140	3.140	254,000
2025-03-31	2.490	2.860	2.490	2.840	2.840	414,000
2025-03-28	2.210	2.400	2.210	2.390	2.390	130,000
2025-03-27	2.260	2.400	2.260	2.350	2.350	84,000
2025-03-26	2.330	2.330	2.330	2.330	2.330	0
2025-03-25	2.500	2.500	2.330	2.330	2.330	66,000
2025-03-24	2.400	2.500	2.400	2.490	2.490	294,000
2025-03-21	2.450	2.500	2.350	2.350	2.350	116,000
2025-03-20	2.500	2.550	2.440	2.460	2.460	118,000
2025-03-19	2.300	2.470	2.300	2.450	2.450	100,000
2025-03-18	2.240	2.360	2.240	2.320	2.320	224,000
2025-03-17	2.220	2.300	2.110	2.150	2.150	310,000
2025-03-14	2.280	2.280	2.160	2.220	2.220	236,000
2025-03-13	2.220	2.320	2.190	2.200	2.200	322,000
2025-03-12	2.400	3.190	2.000	2.340	2.340	1,164,000
2025-03-11	2.310	2.310	2.310	2.310	2.310	0
2025-03-10	1.440	2.400	1.440	2.310	2.310	1,428,000
2025-03-07	1.320	1.400	1.110	1.400	1.400	278,000
2025-03-06	1.250	1.250	1.240	1.240	1.240	24,000
2025-03-05	1.240	1.250	1.240	1.250	1.250	18,000
2025-03-04	1.240	1.250	1.240	1.250	1.250	14,000
2025-03-03	1.240	1.240	1.160	1.190	1.190	220,000
2025-02-28	1.190	1.200	1.190	1.190	1.190	52,000
2025-02-27	1.150	1.150	1.150	1.150	1.150	0
2025-02-26	1.130	1.150	1.110	1.150	1.150	152,000
2025-02-25	1.110	1.120	1.110	1.120	1.120	40,000
2025-02-24	1.060	1.110	1.060	1.110	1.110	40,000
2025-02-21	1.130	1.130	1.100	1.100	1.100	40,000
2025-02-20	1.200	1.200	1.110	1.120	1.120	268,000
2025-02-19	1.200	1.200	1.200	1.200	1.200	250,000
2025-02-18	1.260	1.260	1.260	1.260	1.260	0
2025-02-17	1.260	1.260	1.260	1.260	1.260	0
2025-02-14	1.260	1.260	1.260	1.260	1.260	0
2025-02-13	1.280	1.280	1.260	1.260	1.260	2,000
2025-02-12	1.150	1.150	1.120	1.120	1.120	12,000
2025-02-11	1.220	1.220	1.220	1.220	1.220	2,000

← NewerPage 7 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.