Universal Med Finl & historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-20 | 4.600 | 4.635 | 4.535 | 4.540 | 4.540 | 3,630,000 |
| 2026-10-16 | 4.600 | 4.670 | 4.595 | 4.595 | 4.595 | 3,042,500 |
| 2026-10-15 | 4.555 | 4.620 | 4.545 | 4.595 | 4.595 | 3,983,000 |
| 2026-10-14 | 4.600 | 4.640 | 4.590 | 4.600 | 4.600 | 4,543,300 |
| 2026-10-13 | 4.550 | 4.605 | 4.500 | 4.600 | 4.600 | 3,734,000 |
| 2026-10-12 | 4.575 | 4.600 | 4.520 | 4.525 | 4.525 | 3,149,570 |
| 2026-10-09 | 4.505 | 4.560 | 4.500 | 4.560 | 4.560 | 2,638,500 |
| 2026-10-08 | 4.470 | 4.545 | 4.470 | 4.505 | 4.505 | 5,721,980 |
| 2026-10-07 | 4.465 | 4.485 | 4.420 | 4.470 | 4.470 | 594,509 |
| 2026-10-06 | 4.555 | 4.555 | 4.460 | 4.475 | 4.475 | 1,435,000 |
| 2026-10-05 | 4.400 | 4.450 | 4.380 | 4.425 | 4.425 | 1,415,500 |
| 2026-10-02 | 4.550 | 4.550 | 4.395 | 4.405 | 4.405 | 4,225,000 |
| 2026-09-30 | 4.460 | 4.565 | 4.460 | 4.545 | 4.545 | 3,862,380 |
| 2026-09-29 | 4.505 | 4.525 | 4.460 | 4.510 | 4.510 | 4,911,000 |
| 2026-09-28 | 4.460 | 4.515 | 4.440 | 4.490 | 4.490 | 3,937,000 |
| 2026-09-25 | 4.470 | 4.480 | 4.395 | 4.480 | 4.480 | 3,101,000 |
| 2026-09-24 | 4.485 | 4.485 | 4.435 | 4.455 | 4.455 | 2,625,000 |
| 2026-09-23 | 4.475 | 4.525 | 4.440 | 4.440 | 4.440 | 4,786,000 |
| 2026-09-22 | 4.540 | 4.540 | 4.470 | 4.485 | 4.485 | 4,712,720 |
| 2026-09-21 | 4.460 | 4.525 | 4.460 | 4.525 | 4.525 | 5,736,440 |
| 2026-09-18 | 4.530 | 4.530 | 4.455 | 4.495 | 4.495 | 6,964,000 |
| 2026-09-17 | 4.580 | 4.580 | 4.485 | 4.495 | 4.495 | 9,037,700 |
| 2026-09-16 | 4.520 | 4.605 | 4.520 | 4.600 | 4.600 | 5,896,000 |
| 2026-09-15 | 4.590 | 4.590 | 4.520 | 4.520 | 4.520 | 8,491,500 |
| 2026-09-14 | 4.580 | 4.595 | 4.525 | 4.560 | 4.560 | 6,015,500 |
| 2026-09-11 | 4.605 | 4.630 | 4.535 | 4.535 | 4.535 | 17,450,967 |
| 2026-09-10 | 4.700 | 4.700 | 4.605 | 4.630 | 4.630 | 6,885,500 |
| 2026-09-09 | 4.735 | 4.760 | 4.665 | 4.700 | 4.700 | 4,474,500 |
| 2026-09-08 | 4.675 | 4.750 | 4.650 | 4.735 | 4.735 | 4,218,500 |
| 2026-09-07 | 4.685 | 4.695 | 4.645 | 4.660 | 4.660 | 3,001,500 |
| 2026-09-04 | 4.585 | 4.690 | 4.585 | 4.645 | 4.645 | 6,586,500 |
| 2026-09-03 | 4.620 | 4.630 | 4.570 | 4.585 | 4.585 | 5,235,500 |
| 2026-09-02 | 4.575 | 4.615 | 4.560 | 4.615 | 4.615 | 3,736,000 |
| 2026-09-01 | 4.590 | 4.620 | 4.570 | 4.575 | 4.575 | 5,871,665 |
| 2026-08-31 | 4.585 | 4.600 | 4.530 | 4.600 | 4.600 | 8,157,060 |
| 2026-08-28 | 4.605 | 4.620 | 4.550 | 4.580 | 4.580 | 5,537,000 |
| 2026-08-27 | 4.705 | 4.710 | 4.555 | 4.605 | 4.605 | 11,122,500 |
| 2026-08-26 | 4.625 | 4.720 | 4.625 | 4.710 | 4.710 | 6,001,000 |
| 2026-08-25 | 4.655 | 4.690 | 4.625 | 4.670 | 4.670 | 3,603,500 |
| 2026-08-24 | 4.680 | 4.680 | 4.595 | 4.605 | 4.605 | 3,617,000 |
| 2026-08-21 | 4.675 | 4.675 | 4.620 | 4.670 | 4.670 | 2,520,500 |
| 2026-08-20 | 4.615 | 4.680 | 4.585 | 4.640 | 4.640 | 5,788,920 |
| 2026-08-19 | 4.640 | 4.640 | 4.580 | 4.590 | 4.590 | 3,810,600 |
| 2026-08-18 | 4.585 | 4.625 | 4.580 | 4.620 | 4.620 | 3,981,500 |
| 2026-08-17 | 4.640 | 4.655 | 4.575 | 4.600 | 4.600 | 4,470,500 |
| 2026-08-14 | 4.630 | 4.650 | 4.575 | 4.635 | 4.635 | 3,055,000 |
| 2026-08-13 | 4.670 | 4.675 | 4.590 | 4.605 | 4.605 | 5,241,000 |
| 2026-08-12 | 4.660 | 4.680 | 4.620 | 4.670 | 4.670 | 4,127,000 |
| 2026-08-11 | 4.670 | 4.760 | 4.635 | 4.695 | 4.695 | 7,573,500 |
| 2026-08-10 | 4.545 | 4.670 | 4.545 | 4.665 | 4.665 | 6,927,000 |
| 2026-08-07 | 4.520 | 4.545 | 4.470 | 4.545 | 4.545 | 5,972,500 |
| 2026-08-06 | 4.600 | 4.600 | 4.500 | 4.555 | 4.555 | 5,162,000 |
| 2026-08-05 | 4.630 | 4.630 | 4.545 | 4.600 | 4.600 | 5,569,997 |
| 2026-08-04 | 4.650 | 4.710 | 4.580 | 4.585 | 4.585 | 6,812,000 |
| 2026-08-03 | 4.815 | 4.830 | 4.635 | 4.650 | 4.650 | 14,222,836 |
| 2026-07-31 | 4.810 | 4.880 | 4.720 | 4.880 | 4.880 | 20,618,500 |
| 2026-07-30 | 4.810 | 4.830 | 4.740 | 4.830 | 4.830 | 8,331,500 |
| 2026-07-29 | 4.710 | 4.800 | 4.710 | 4.800 | 4.800 | 5,625,000 |
| 2026-07-28 | 4.710 | 4.720 | 4.620 | 4.700 | 4.700 | 5,946,000 |
| 2026-07-27 | 4.750 | 4.750 | 4.630 | 4.700 | 4.700 | 5,009,000 |
Page 1 of 21 · 1,229 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-06-26 | 0.3600 HKD |
| 2025-06-12 | 0.3500 HKD |
| 2024-06-12 | 0.3500 HKD |
| 2023-06-09 | 0.3400 HKD |
| 2022-06-09 | 0.3600 HKD |
| 2021-06-10 | 0.3100 HKD |
| 2020-06-11 | 0.2900 HKD |
| 2019-06-10 | 0.2700 HKD |
Open, high, low and close are as traded (HKD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.