UTS Marketing Solutions Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-10	1.240	1.240	1.000	1.220	1.220	510,000
2025-02-07	1.250	1.250	1.240	1.250	1.250	22,000
2025-02-06	1.250	1.280	1.130	1.150	1.150	22,000
2025-02-05	1.120	1.120	1.120	1.120	1.120	2,000
2025-02-04	1.120	1.120	1.120	1.120	1.120	260,000
2025-02-03	1.150	1.150	1.150	1.150	1.150	0
2025-01-28	1.290	1.290	1.140	1.150	1.150	8,000
2025-01-27	1.310	1.310	1.290	1.290	1.290	18,000
2025-01-24	1.150	1.150	1.150	1.150	1.150	0
2025-01-23	1.150	1.150	1.150	1.150	1.150	298,000
2025-01-22	1.160	1.160	1.160	1.160	1.160	20,000
2025-01-21	1.210	1.230	1.210	1.230	1.230	314,000
2025-01-20	1.280	1.280	1.100	1.230	1.230	18,000
2025-01-17	1.240	1.340	1.240	1.300	1.300	482,000
2025-01-16	1.150	1.150	1.150	1.150	1.150	10,000
2025-01-15	1.060	1.170	1.060	1.140	1.140	340,000
2025-01-14	1.320	1.320	0.980	1.060	1.060	94,000
2025-01-13	0.940	1.130	0.940	1.130	1.130	496,000
2025-01-10	1.030	1.030	1.030	1.030	1.030	0
2025-01-09	1.040	1.040	1.040	1.040	1.040	0
2025-01-08	1.030	1.040	1.030	1.040	1.040	48,000
2025-01-07	1.030	1.040	1.030	1.040	1.040	224,000
2025-01-06	1.010	1.010	1.010	1.010	1.010	0
2025-01-03	0.970	1.010	0.970	1.010	1.010	22,000
2025-01-02	0.970	0.970	0.960	0.960	0.960	16,000
2024-12-31	0.970	0.970	0.970	0.970	0.970	0
2024-12-30	0.970	0.970	0.970	0.970	0.970	0
2024-12-27	0.970	0.970	0.960	0.970	0.970	10,000
2024-12-24	1.000	1.000	1.000	1.000	1.000	0
2024-12-23	1.000	1.000	1.000	1.000	1.000	0
2024-12-20	1.000	1.000	1.000	1.000	1.000	0
2024-12-19	1.040	1.040	1.000	1.000	1.000	2,000
2024-12-18	1.050	1.050	1.000	1.000	1.000	2,000
2024-12-17	0.910	0.910	0.910	0.910	0.910	0
2024-12-16	0.950	0.950	0.950	0.950	0.910	0
2024-12-13	0.940	0.950	0.940	0.950	0.910	14,000
2024-12-12	0.990	1.050	0.990	1.000	0.958	22,000
2024-12-11	0.930	0.930	0.930	0.930	0.891	2,000
2024-12-10	1.030	1.040	0.900	0.990	0.948	2,036,000
2024-12-09	0.920	0.940	0.920	0.940	0.900	580,000
2024-12-06	1.030	1.040	0.990	1.000	0.958	96,000
2024-12-05	1.000	1.030	1.000	1.030	0.987	1,046,000
2024-12-04	1.000	1.000	1.000	1.000	0.958	0
2024-12-03	0.910	1.030	0.910	1.000	0.958	38,000
2024-12-02	0.820	0.910	0.820	0.910	0.872	20,000
2024-11-29	0.720	0.890	0.720	0.880	0.843	362,000
2024-11-28	0.700	0.720	0.700	0.720	0.690	18,000
2024-11-27	0.730	0.730	0.640	0.720	0.690	3,222,000
2024-11-26	0.740	1.020	0.740	0.740	0.709	70,000
2024-11-25	0.790	0.790	0.680	0.700	0.671	130,000
2024-11-22	0.800	0.800	0.800	0.800	0.766	0
2024-11-21	0.800	0.800	0.800	0.800	0.766	14,000
2024-11-20	0.820	0.860	0.800	0.800	0.766	14,000
2024-11-19	0.840	0.840	0.800	0.800	0.766	80,000
2024-11-18	0.880	0.880	0.880	0.880	0.843	0
2024-11-15	0.880	0.880	0.880	0.880	0.843	6,000
2024-11-14	0.830	0.830	0.820	0.820	0.786	36,000
2024-11-13	0.920	0.920	0.920	0.920	0.881	0
2024-11-12	0.920	0.920	0.920	0.920	0.881	0
2024-11-11	0.920	0.920	0.920	0.920	0.881	0

← NewerPage 8 of 21 · 1,234 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.