Universe International Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-30	0.680	0.680	0.680	0.680	0.680	0
2022-05-27	0.690	0.690	0.680	0.680	0.680	115,000
2022-05-26	0.700	0.700	0.700	0.700	0.700	0
2022-05-25	0.700	0.700	0.680	0.700	0.700	201,000
2022-05-24	0.690	0.690	0.690	0.690	0.690	0
2022-05-23	0.700	0.700	0.690	0.690	0.690	320,000
2022-05-20	0.700	0.740	0.700	0.710	0.710	298,159
2022-05-19	0.700	0.700	0.700	0.700	0.700	0
2022-05-18	0.700	0.700	0.700	0.700	0.700	0
2022-05-17	0.680	0.680	0.680	0.680	0.680	0
2022-05-16	0.690	0.690	0.670	0.680	0.680	70,000
2022-05-13	0.720	0.720	0.670	0.680	0.680	655,000
2022-05-12	0.690	0.710	0.680	0.710	0.710	555,000
2022-05-11	0.730	0.730	0.680	0.680	0.680	70,000
2022-05-10	0.650	0.730	0.640	0.720	0.720	244,500
2022-05-06	0.680	0.740	0.680	0.680	0.680	85,000
2022-05-05	0.700	0.740	0.680	0.680	0.680	885,000
2022-05-04	0.720	0.720	0.700	0.710	0.710	335,500
2022-05-03	0.690	0.750	0.690	0.710	0.710	343,500
2022-04-29	0.700	0.700	0.700	0.700	0.700	185,000
2022-04-28	0.700	0.720	0.690	0.700	0.700	215,000
2022-04-27	0.690	0.690	0.680	0.690	0.690	200,000
2022-04-26	0.650	0.720	0.650	0.700	0.700	249,500
2022-04-25	0.620	0.630	0.620	0.630	0.630	100,000
2022-04-22	0.600	0.620	0.600	0.620	0.620	95,800
2022-04-21	0.590	0.600	0.590	0.600	0.600	60,000
2022-04-20	0.590	0.590	0.590	0.590	0.590	0
2022-04-19	0.550	0.570	0.550	0.570	0.570	125,000
2022-04-14	0.560	0.570	0.560	0.570	0.570	91,600
2022-04-13	0.550	0.550	0.550	0.550	0.550	0
2022-04-12	0.520	0.560	0.520	0.550	0.550	55,000
2022-04-11	0.520	0.520	0.520	0.520	0.520	0
2022-04-08	0.520	0.520	0.520	0.520	0.520	5,000
2022-04-07	0.540	0.540	0.540	0.540	0.540	0
2022-04-06	0.590	0.590	0.590	0.590	0.590	0
2022-04-04	0.590	0.590	0.590	0.590	0.590	75,001
2022-04-01	0.550	0.550	0.550	0.550	0.550	0
2022-03-31	0.550	0.550	0.550	0.550	0.550	0
2022-03-30	0.590	0.590	0.590	0.590	0.590	0
2022-03-29	0.560	0.600	0.560	0.590	0.590	106,600
2022-03-28	0.560	0.560	0.560	0.560	0.560	10,000
2022-03-25	0.540	0.540	0.540	0.540	0.540	0
2022-03-24	0.600	0.600	0.590	0.590	0.590	25,000
2022-03-23	0.550	0.550	0.550	0.550	0.550	0
2022-03-22	0.550	0.550	0.550	0.550	0.550	0
2022-03-21	0.550	0.550	0.550	0.550	0.550	0
2022-03-18	0.550	0.550	0.550	0.550	0.550	0
2022-03-17	0.550	0.550	0.550	0.550	0.550	0
2022-03-16	0.550	0.550	0.550	0.550	0.550	10,000
2022-03-15	0.560	0.570	0.530	0.530	0.530	448,104
2022-03-14	0.560	0.560	0.560	0.560	0.560	50,000
2022-03-11	0.560	0.560	0.560	0.560	0.560	198,000
2022-03-10	0.550	0.660	0.520	0.550	0.550	170,000
2022-03-09	0.620	0.620	0.550	0.550	0.550	384,200
2022-03-08	0.660	0.660	0.650	0.650	0.650	171,500
2022-03-07	0.670	0.670	0.660	0.660	0.660	16,500
2022-03-04	0.670	0.670	0.660	0.670	0.670	155,000
2022-03-03	0.670	0.670	0.660	0.660	0.660	35,000
2022-03-02	0.660	0.700	0.660	0.660	0.660	787,400
2022-03-01	0.690	0.710	0.680	0.680	0.680	455,400

← NewerPage 19 of 21 · 1,232 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.