Universe International Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-17	0.400	0.400	0.360	0.360	0.360	15,000
2022-11-16	0.350	0.350	0.350	0.350	0.350	0
2022-11-15	0.375	0.375	0.370	0.370	0.370	140,000
2022-11-14	0.435	0.435	0.410	0.410	0.410	30,000
2022-11-11	0.400	0.400	0.400	0.400	0.400	0
2022-11-10	0.380	0.380	0.380	0.380	0.380	0
2022-11-09	0.370	0.370	0.370	0.370	0.370	0
2022-11-08	0.370	0.370	0.360	0.365	0.365	70,000
2022-11-07	0.450	0.450	0.385	0.410	0.410	40,200
2022-11-04	0.390	0.450	0.390	0.450	0.450	65,000
2022-11-03	0.370	0.370	0.370	0.370	0.370	0
2022-11-02	0.370	0.370	0.370	0.370	0.370	0
2022-11-01	0.370	0.370	0.370	0.370	0.370	30,000
2022-10-31	0.450	0.450	0.350	0.370	0.370	970,150
2022-10-28	0.475	0.475	0.475	0.475	0.475	0
2022-10-27	0.475	0.475	0.475	0.475	0.475	0
2022-10-26	0.475	0.475	0.475	0.475	0.475	0
2022-10-25	0.475	0.475	0.475	0.475	0.475	0
2022-10-24	0.580	0.580	0.475	0.475	0.475	45,000
2022-10-21	0.580	0.580	0.580	0.580	0.580	0
2022-10-20	0.405	0.600	0.405	0.600	0.600	28,500
2022-10-19	0.480	0.480	0.480	0.480	0.480	0
2022-10-18	0.460	0.490	0.460	0.480	0.480	65,000
2022-10-17	0.385	0.450	0.385	0.450	0.450	110,000
2022-10-14	0.480	0.480	0.425	0.425	0.425	25,400
2022-10-13	0.470	0.470	0.470	0.470	0.470	15,000
2022-10-12	0.480	0.480	0.480	0.480	0.480	0
2022-10-11	0.520	0.530	0.480	0.480	0.480	40,000
2022-10-10	0.500	0.530	0.500	0.530	0.530	55,000
2022-10-07	0.520	0.520	0.520	0.520	0.520	0
2022-10-06	0.520	0.520	0.520	0.520	0.520	0
2022-10-05	0.520	0.520	0.520	0.520	0.520	0
2022-10-03	0.520	0.520	0.520	0.520	0.520	0
2022-09-30	0.520	0.520	0.520	0.520	0.520	0
2022-09-29	0.520	0.520	0.520	0.520	0.520	0
2022-09-28	0.520	0.520	0.520	0.520	0.520	0
2022-09-27	0.520	0.520	0.520	0.520	0.520	10,400
2022-09-26	0.520	0.520	0.520	0.520	0.520	0
2022-09-23	0.520	0.520	0.520	0.520	0.520	0
2022-09-22	0.520	0.520	0.520	0.520	0.520	0
2022-09-21	0.520	0.520	0.520	0.520	0.520	0
2022-09-20	0.490	0.500	0.490	0.500	0.500	10,000
2022-09-19	0.520	0.520	0.485	0.500	0.500	20,000
2022-09-16	0.530	0.530	0.530	0.530	0.530	0
2022-09-15	0.560	0.560	0.550	0.560	0.560	60,100
2022-09-14	0.560	0.560	0.560	0.560	0.560	0
2022-09-13	0.560	0.560	0.560	0.560	0.560	0
2022-09-09	0.560	0.560	0.560	0.560	0.560	0
2022-09-08	0.550	0.550	0.550	0.550	0.550	0
2022-09-07	0.550	0.550	0.550	0.550	0.550	18,000
2022-09-06	0.590	0.590	0.590	0.590	0.590	20,000
2022-09-05	0.580	0.590	0.580	0.590	0.590	56,000
2022-09-02	0.610	0.610	0.610	0.610	0.610	0
2022-09-01	0.620	0.620	0.620	0.620	0.620	0
2022-08-31	0.620	0.620	0.620	0.620	0.620	0
2022-08-30	0.620	0.620	0.620	0.620	0.620	0
2022-08-29	0.620	0.620	0.620	0.620	0.620	30,000
2022-08-26	0.630	0.630	0.630	0.630	0.630	0
2022-08-25	0.630	0.630	0.630	0.630	0.630	0
2022-08-24	0.630	0.630	0.630	0.630	0.630	0

← NewerPage 17 of 21 · 1,229 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.