Universe International Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-16	1.405	1.470	1.390	1.470	1.470	11,032,620
2026-10-15	1.525	1.560	1.390	1.390	1.390	46,214,000
2026-10-14	1.535	1.545	1.360	1.535	1.535	25,930,000
2026-10-13	1.525	1.540	1.445	1.490	1.490	14,656,200
2026-10-12	1.510	1.575	1.415	1.525	1.525	36,875,000
2026-10-09	1.455	1.510	1.440	1.510	1.510	46,778,000
2026-10-08	1.400	1.460	1.385	1.450	1.450	25,200,301
2026-10-07	1.310	1.405	1.285	1.400	1.400	17,722,000
2026-10-06	1.310	1.390	1.300	1.310	1.310	11,971,150
2026-10-05	1.320	1.380	1.280	1.310	1.310	12,235,000
2026-10-02	1.350	1.360	1.200	1.320	1.320	17,350,000
2026-09-30	1.300	1.390	1.260	1.335	1.335	18,401,500
2026-09-29	1.390	1.440	1.000	1.300	1.300	36,074,000
2026-09-28	1.485	1.500	1.330	1.405	1.405	22,308,500
2026-09-25	1.500	1.600	1.400	1.465	1.465	45,342,398
2026-09-24	1.385	1.500	1.355	1.500	1.500	30,805,807
2026-09-23	1.340	1.410	1.280	1.385	1.385	38,129,734
2026-09-22	1.310	1.425	1.230	1.300	1.300	37,548,500
2026-09-21	1.300	1.355	1.235	1.300	1.300	18,293,551
2026-09-18	1.160	1.290	1.115	1.290	1.290	31,102,000
2026-09-17	1.085	1.200	1.070	1.170	1.170	32,631,000
2026-09-16	1.000	1.085	0.975	1.085	1.085	30,819,000
2026-09-15	1.030	1.030	0.975	1.000	1.000	19,370,000
2026-09-14	1.025	1.035	0.960	1.030	1.030	27,587,949
2026-09-11	1.000	1.025	0.920	1.025	1.025	43,665,000
2026-09-10	0.980	1.020	0.915	1.000	1.000	19,215,600
2026-09-09	0.940	1.020	0.900	0.980	0.980	44,467,602
2026-09-08	0.850	0.940	0.840	0.940	0.940	35,282,152
2026-09-07	0.770	0.850	0.760	0.850	0.850	39,666,551
2026-09-04	0.675	0.770	0.670	0.770	0.770	21,945,344
2026-09-03	0.670	0.685	0.640	0.675	0.675	10,615,000
2026-09-02	0.670	0.675	0.645	0.675	0.675	5,475,000
2026-09-01	0.670	0.675	0.655	0.670	0.670	1,400,000
2026-08-31	0.675	0.690	0.665	0.675	0.675	3,335,000
2026-08-28	0.690	0.690	0.600	0.690	0.690	3,096,500
2026-08-27	0.690	0.700	0.660	0.700	0.700	10,450,000
2026-08-26	0.620	0.700	0.600	0.700	0.700	16,261,188
2026-08-25	0.570	0.650	0.560	0.620	0.620	10,741,000
2026-08-24	0.570	0.590	0.540	0.570	0.570	5,940,000
2026-08-21	0.550	0.570	0.515	0.570	0.570	7,800,000
2026-08-20	0.540	0.550	0.515	0.550	0.550	6,165,000
2026-08-19	0.500	0.540	0.500	0.540	0.540	8,835,600
2026-08-18	0.485	0.505	0.475	0.500	0.500	4,808,000
2026-08-17	0.445	0.500	0.445	0.480	0.480	4,460,000
2026-08-14	0.410	0.445	0.405	0.440	0.440	2,765,000
2026-08-13	0.415	0.420	0.405	0.410	0.410	3,505,000
2026-08-12	0.390	0.405	0.390	0.405	0.405	790,000
2026-08-11	0.390	0.405	0.390	0.390	0.390	1,127,000
2026-08-10	0.420	0.420	0.390	0.390	0.390	11,745,000
2026-08-07	0.425	0.430	0.395	0.420	0.420	15,626,500
2026-08-06	0.400	0.420	0.395	0.415	0.415	11,135,000
2026-08-05	0.420	0.420	0.385	0.405	0.405	15,770,000
2026-08-04	0.400	0.425	0.390	0.390	0.390	19,920,000
2026-08-03	0.430	0.430	0.375	0.395	0.395	545,000
2026-07-31	0.435	0.440	0.435	0.440	0.440	30,000
2026-07-30	0.435	0.435	0.435	0.435	0.435	0
2026-07-29	0.435	0.435	0.435	0.435	0.435	0
2026-07-28	0.435	0.435	0.435	0.435	0.435	0
2026-07-27	0.420	0.440	0.420	0.435	0.435	285,000
2026-07-24	0.405	0.405	0.405	0.405	0.405	0

Page 1 of 2 · 64 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.