Universe International Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-28	0.680	0.700	0.680	0.700	0.700	50,000
2022-02-25	0.660	0.710	0.660	0.700	0.700	146,000
2022-02-24	0.710	0.710	0.660	0.660	0.660	150,000
2022-02-23	0.700	0.700	0.670	0.670	0.670	5,050,000
2022-02-22	0.690	0.690	0.690	0.690	0.690	0
2022-02-21	0.690	0.690	0.690	0.690	0.690	0
2022-02-18	0.690	0.710	0.660	0.690	0.690	80,000
2022-02-17	0.660	0.660	0.660	0.660	0.660	0
2022-02-16	0.690	0.700	0.660	0.660	0.660	315,000
2022-02-15	0.720	0.760	0.700	0.700	0.700	447,000
2022-02-14	0.700	0.710	0.700	0.710	0.710	5,509,000
2022-02-11	0.660	0.700	0.650	0.690	0.690	670,000
2022-02-10	0.640	0.700	0.580	0.660	0.660	2,807,000
2022-02-09	0.640	0.640	0.640	0.640	0.640	0
2022-02-08	0.630	0.640	0.630	0.640	0.640	1,565,000
2022-02-07	0.630	0.640	0.600	0.630	0.630	930,000
2022-02-04	0.630	0.630	0.620	0.630	0.630	530,000
2022-01-31	0.610	0.610	0.610	0.610	0.610	0
2022-01-28	0.600	0.600	0.600	0.600	0.600	0
2022-01-27	0.600	0.610	0.600	0.600	0.600	45,000
2022-01-26	0.600	0.600	0.600	0.600	0.600	0
2022-01-25	0.600	0.600	0.600	0.600	0.600	0
2022-01-24	0.620	0.620	0.600	0.600	0.600	65,000
2022-01-21	0.600	0.600	0.600	0.600	0.600	0
2022-01-20	0.610	0.610	0.610	0.610	0.610	0
2022-01-19	0.610	0.610	0.610	0.610	0.610	0
2022-01-18	0.610	0.610	0.610	0.610	0.610	60,000
2022-01-17	0.630	0.630	0.600	0.610	0.610	80,000
2022-01-14	0.640	0.640	0.630	0.630	0.630	50,000
2022-01-13	0.620	0.640	0.610	0.640	0.640	55,000
2022-01-12	0.630	0.640	0.620	0.620	0.620	420,000
2022-01-11	0.630	0.640	0.630	0.640	0.640	105,000
2022-01-10	0.620	0.630	0.620	0.630	0.630	256,356
2022-01-07	0.570	0.570	0.570	0.570	0.570	0
2022-01-06	0.570	0.570	0.570	0.570	0.570	0
2022-01-05	0.650	0.650	0.570	0.570	0.570	146,000
2022-01-04	0.620	0.620	0.600	0.620	0.620	1,142,000
2022-01-03	0.630	0.650	0.630	0.630	0.630	620,000
2021-12-31	0.630	0.630	0.630	0.630	0.630	0
2021-12-30	0.640	0.650	0.630	0.630	0.630	1,153,000
2021-12-29	0.600	0.650	0.600	0.640	0.640	380,000
2021-12-28	0.600	0.610	0.600	0.600	0.600	281,000
2021-12-24	0.570	0.570	0.570	0.570	0.570	0
2021-12-23	0.570	0.570	0.570	0.570	0.570	0
2021-12-22	0.600	0.620	0.550	0.550	0.550	125,000
2021-12-21	0.560	0.580	0.550	0.580	0.580	194,500
2021-12-20	0.540	0.550	0.540	0.550	0.550	100,000
2021-12-17	0.560	0.560	0.560	0.560	0.560	0
2021-12-16	0.570	0.600	0.560	0.560	0.560	267,800
2021-12-15	0.540	0.560	0.540	0.550	0.550	520,000
2021-12-14	0.530	0.550	0.530	0.550	0.550	100,500
2021-12-13	0.530	0.530	0.530	0.530	0.530	0
2021-12-10	0.520	0.530	0.510	0.530	0.530	230,000
2021-12-09	0.520	0.550	0.520	0.550	0.550	121,000
2021-12-08	0.520	0.530	0.500	0.530	0.530	348,300
2021-12-07	0.500	0.500	0.500	0.500	0.500	0
2021-12-06	0.495	0.500	0.495	0.500	0.500	170,000
2021-12-03	0.510	0.510	0.490	0.500	0.500	155,000
2021-12-02	0.510	0.510	0.510	0.510	0.510	0
2021-12-01	0.500	0.510	0.500	0.510	0.510	70,000

← NewerPage 20 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.