Universe International Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-10	0.510	0.510	0.500	0.510	0.510	180,000
2024-05-09	0.510	0.510	0.500	0.500	0.500	50,000
2024-05-08	0.520	0.520	0.520	0.520	0.520	591,500
2024-05-07	0.520	0.520	0.520	0.520	0.520	0
2024-05-06	0.550	0.550	0.540	0.540	0.540	55,000
2024-05-03	0.600	0.600	0.540	0.540	0.540	53,000
2024-05-02	0.590	0.610	0.590	0.600	0.600	79,964
2024-04-30	0.550	0.600	0.550	0.600	0.600	389,500
2024-04-29	0.540	0.540	0.540	0.540	0.540	5,000
2024-04-26	0.530	0.530	0.530	0.530	0.530	0
2024-04-25	0.530	0.530	0.530	0.530	0.530	0
2024-04-24	0.530	0.530	0.530	0.530	0.530	0
2024-04-23	0.500	0.550	0.500	0.530	0.530	650,000
2024-04-22	0.495	0.500	0.495	0.500	0.500	107,350
2024-04-19	0.470	0.470	0.470	0.470	0.470	50,000
2024-04-18	0.450	0.460	0.410	0.450	0.450	246,500
2024-04-17	0.450	0.450	0.440	0.440	0.440	26,000
2024-04-16	0.475	0.475	0.460	0.460	0.460	29,910
2024-04-15	0.480	0.480	0.480	0.480	0.480	0
2024-04-12	0.485	0.485	0.485	0.485	0.485	0
2024-04-11	0.485	0.490	0.485	0.485	0.485	43,000
2024-04-10	0.485	0.485	0.480	0.480	0.480	12,000
2024-04-09	0.500	0.500	0.500	0.500	0.500	0
2024-04-08	0.485	0.490	0.485	0.490	0.490	210,000
2024-04-05	0.490	0.490	0.490	0.490	0.490	0
2024-04-03	0.490	0.490	0.490	0.490	0.490	0
2024-04-02	0.490	0.490	0.490	0.490	0.490	0
2024-03-28	0.490	0.490	0.490	0.490	0.490	20,000
2024-03-27	0.520	0.520	0.520	0.520	0.520	0
2024-03-26	0.520	0.520	0.520	0.520	0.520	10,000
2024-03-25	0.520	0.520	0.520	0.520	0.520	45,000
2024-03-22	0.500	0.510	0.500	0.510	0.510	60,000
2024-03-21	0.510	0.510	0.510	0.510	0.510	0
2024-03-20	0.500	0.510	0.500	0.510	0.510	445,000
2024-03-19	0.530	0.530	0.520	0.520	0.520	275,000
2024-03-18	0.530	0.540	0.530	0.540	0.540	106,000
2024-03-15	0.500	0.510	0.500	0.510	0.510	60,000
2024-03-14	0.475	0.520	0.475	0.500	0.500	639,106
2024-03-13	0.475	0.485	0.475	0.485	0.485	100,000
2024-03-12	0.390	0.400	0.390	0.395	0.395	90,000
2024-03-11	0.320	0.395	0.320	0.385	0.385	80,000
2024-03-08	0.305	0.390	0.300	0.370	0.370	470,000
2024-03-07	0.330	0.335	0.330	0.335	0.335	85,000
2024-03-06	0.335	0.335	0.335	0.335	0.335	0
2024-03-05	0.305	0.310	0.305	0.310	0.310	995,000
2024-03-04	0.300	0.325	0.300	0.310	0.310	110,018
2024-03-01	0.290	0.290	0.290	0.290	0.290	0
2024-02-29	0.290	0.290	0.290	0.290	0.290	0
2024-02-28	0.290	0.290	0.290	0.290	0.290	10,000
2024-02-27	0.290	0.290	0.290	0.290	0.290	0
2024-02-26	0.290	0.290	0.290	0.290	0.290	40,000
2024-02-23	0.300	0.300	0.290	0.290	0.290	25,000
2024-02-22	0.295	0.295	0.295	0.295	0.295	9,000
2024-02-21	0.300	0.300	0.300	0.300	0.300	0
2024-02-20	0.335	0.335	0.335	0.335	0.335	0
2024-02-19	0.340	0.340	0.340	0.340	0.340	0
2024-02-16	0.345	0.345	0.345	0.345	0.345	0
2024-02-15	0.345	0.345	0.345	0.345	0.345	0
2024-02-14	0.345	0.345	0.345	0.345	0.345	0
2024-02-09	0.350	0.350	0.350	0.350	0.350	0

← NewerPage 11 of 21 · 1,231 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2019-04-18	0.1500 HKD

Open, high, low and close are as traded (HKD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.