Universe International Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-06	0.520	0.600	0.520	0.600	0.600	491,900
2025-05-02	0.550	0.560	0.490	0.520	0.520	670,000
2025-04-30	0.530	0.660	0.530	0.600	0.600	1,074,062
2025-04-29	0.510	0.530	0.510	0.530	0.530	235,000
2025-04-28	0.510	0.550	0.475	0.510	0.510	650,000
2025-04-25	0.495	0.510	0.475	0.500	0.500	325,000
2025-04-24	0.495	0.620	0.450	0.495	0.495	1,530,000
2025-04-23	0.500	0.500	0.460	0.495	0.495	150,000
2025-04-22	0.495	0.530	0.430	0.520	0.520	265,000
2025-04-17	0.510	0.510	0.460	0.485	0.485	128,000
2025-04-16	0.550	0.550	0.460	0.520	0.520	170,000
2025-04-15	0.560	0.560	0.495	0.510	0.510	224,000
2025-04-14	0.520	0.520	0.520	0.520	0.520	0
2025-04-11	0.475	0.490	0.475	0.490	0.490	30,000
2025-04-10	0.430	0.510	0.425	0.475	0.475	295,000
2025-04-09	0.435	0.435	0.410	0.430	0.430	47,000
2025-04-08	0.510	0.510	0.420	0.420	0.420	35,000
2025-04-07	0.410	0.475	0.395	0.475	0.475	375,000
2025-04-03	0.480	0.500	0.410	0.490	0.490	270,000
2025-04-02	0.365	0.475	0.345	0.475	0.475	711,500
2025-04-01	0.360	0.360	0.360	0.360	0.360	0
2025-03-31	0.395	0.395	0.340	0.340	0.340	10,000
2025-03-28	0.350	0.350	0.350	0.350	0.350	0
2025-03-27	0.345	0.360	0.335	0.360	0.360	545,000
2025-03-26	0.365	0.365	0.345	0.360	0.360	600,000
2025-03-25	0.350	0.370	0.350	0.370	0.370	1,005,000
2025-03-24	0.370	0.370	0.370	0.370	0.370	10,000
2025-03-21	0.340	0.380	0.335	0.380	0.380	580,000
2025-03-20	0.350	0.375	0.335	0.375	0.375	1,135,050
2025-03-19	0.335	0.370	0.335	0.350	0.350	114,447
2025-03-18	0.320	0.450	0.310	0.325	0.325	356,950
2025-03-17	0.315	0.315	0.315	0.315	0.315	0
2025-03-14	0.295	0.295	0.295	0.295	0.295	0
2025-03-13	0.310	0.310	0.295	0.295	0.295	52,000
2025-03-12	0.295	0.345	0.295	0.345	0.345	41,200
2025-03-11	0.320	0.350	0.285	0.290	0.290	43,000
2025-03-10	0.290	0.290	0.290	0.290	0.290	0
2025-03-07	0.290	0.290	0.290	0.290	0.290	0
2025-03-06	0.290	0.290	0.290	0.290	0.290	0
2025-03-05	0.290	0.290	0.290	0.290	0.290	0
2025-03-04	0.270	0.290	0.270	0.290	0.290	31,000
2025-03-03	0.295	0.295	0.280	0.280	0.280	15,000
2025-02-28	0.300	0.300	0.280	0.280	0.280	340,000
2025-02-27	0.300	0.300	0.300	0.300	0.300	190,000
2025-02-26	0.280	0.295	0.280	0.295	0.295	11,500
2025-02-25	0.300	0.300	0.280	0.280	0.280	10,000
2025-02-24	0.300	0.300	0.300	0.300	0.300	105,000
2025-02-21	0.300	0.300	0.300	0.300	0.300	0
2025-02-20	0.300	0.300	0.295	0.300	0.300	215,000
2025-02-19	0.300	0.315	0.280	0.310	0.310	65,000
2025-02-18	0.320	0.320	0.320	0.320	0.320	9,000
2025-02-17	0.320	0.320	0.320	0.320	0.320	0
2025-02-14	0.320	0.320	0.320	0.320	0.320	0
2025-02-13	0.290	0.290	0.280	0.285	0.285	30,000
2025-02-12	0.320	0.320	0.320	0.320	0.320	0
2025-02-11	0.295	0.295	0.295	0.295	0.295	0
2025-02-10	0.295	0.295	0.295	0.295	0.295	0
2025-02-07	0.295	0.295	0.295	0.295	0.295	5,000
2025-02-06	0.300	0.300	0.300	0.300	0.300	23,800
2025-02-05	0.315	0.315	0.315	0.315	0.315	0

← NewerPage 7 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.