Universe International Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-31	0.380	0.380	0.380	0.380	0.380	55,000
2025-07-30	0.425	0.430	0.385	0.395	0.395	2,406,600
2025-07-29	0.380	0.380	0.380	0.380	0.380	21,500
2025-07-28	0.380	0.380	0.380	0.380	0.380	70,000
2025-07-25	0.390	0.390	0.390	0.390	0.390	10,615
2025-07-24	0.390	0.390	0.390	0.390	0.390	20,000
2025-07-23	0.390	0.390	0.390	0.390	0.390	0
2025-07-22	0.390	0.390	0.390	0.390	0.390	65,000
2025-07-21	0.405	0.405	0.405	0.405	0.405	50,000
2025-07-18	0.405	0.405	0.395	0.405	0.405	100,000
2025-07-17	0.410	0.420	0.410	0.420	0.420	175,000
2025-07-16	0.420	0.420	0.400	0.420	0.420	70,000
2025-07-15	0.450	0.450	0.425	0.425	0.425	46,700
2025-07-14	0.425	0.425	0.425	0.425	0.425	0
2025-07-11	0.425	0.425	0.425	0.425	0.425	140,000
2025-07-10	0.430	0.440	0.425	0.440	0.440	160,000
2025-07-09	0.510	0.510	0.445	0.450	0.450	825,001
2025-07-08	0.355	0.580	0.355	0.520	0.520	3,465,801
2025-07-07	0.365	0.365	0.335	0.335	0.335	20,000
2025-07-04	0.340	0.340	0.335	0.335	0.335	25,000
2025-07-03	0.355	0.355	0.340	0.340	0.340	15,000
2025-07-02	0.350	0.350	0.350	0.350	0.350	0
2025-06-30	0.355	0.355	0.350	0.350	0.350	25,000
2025-06-27	0.375	0.375	0.375	0.375	0.375	0
2025-06-26	0.385	0.390	0.355	0.375	0.375	305,000
2025-06-25	0.350	0.375	0.335	0.365	0.365	90,000
2025-06-24	0.350	0.350	0.350	0.350	0.350	6,500
2025-06-23	0.355	0.360	0.355	0.360	0.360	55,000
2025-06-20	0.350	0.350	0.350	0.350	0.350	25,000
2025-06-19	0.345	0.360	0.340	0.355	0.355	240,000
2025-06-18	0.360	0.385	0.360	0.385	0.385	70,000
2025-06-17	0.370	0.370	0.370	0.370	0.370	10,000
2025-06-16	0.395	0.395	0.355	0.375	0.375	110,000
2025-06-13	0.380	0.380	0.370	0.375	0.375	15,000
2025-06-12	0.400	0.400	0.400	0.400	0.400	50,000
2025-06-11	0.390	0.390	0.390	0.390	0.390	0
2025-06-10	0.390	0.390	0.390	0.390	0.390	5,000
2025-06-09	0.390	0.390	0.390	0.390	0.390	0
2025-06-06	0.395	0.395	0.390	0.390	0.390	78,500
2025-06-05	0.395	0.395	0.395	0.395	0.395	15,000
2025-06-04	0.400	0.400	0.400	0.400	0.400	0
2025-06-03	0.400	0.400	0.400	0.400	0.400	15,000
2025-06-02	0.405	0.405	0.405	0.405	0.405	0
2025-05-30	0.410	0.410	0.395	0.405	0.405	80,000
2025-05-29	0.435	0.435	0.400	0.400	0.400	461,000
2025-05-28	0.450	0.450	0.450	0.450	0.450	0
2025-05-27	0.450	0.450	0.450	0.450	0.450	0
2025-05-26	0.450	0.450	0.450	0.450	0.450	35,000
2025-05-23	0.435	0.435	0.435	0.435	0.435	103,000
2025-05-22	0.435	0.445	0.435	0.445	0.445	40,000
2025-05-21	0.440	0.440	0.435	0.435	0.435	65,000
2025-05-20	0.470	0.480	0.440	0.450	0.450	755,000
2025-05-19	0.480	0.500	0.480	0.500	0.500	115,000
2025-05-16	0.480	0.500	0.470	0.490	0.490	65,000
2025-05-15	0.480	0.490	0.460	0.490	0.490	420,000
2025-05-14	0.550	0.590	0.475	0.490	0.490	1,050,000
2025-05-13	0.520	0.550	0.500	0.550	0.550	315,500
2025-05-12	0.580	0.590	0.425	0.520	0.520	2,215,000
2025-05-09	0.560	0.580	0.540	0.580	0.580	460,000
2025-05-08	0.580	0.600	0.560	0.590	0.590	555,000

← NewerPage 6 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.