Universal Med Finl & historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-08 | 4.290 | 4.340 | 4.260 | 4.330 | 3.746 | 2,064,000 |
| 2024-08-07 | 4.280 | 4.340 | 4.270 | 4.310 | 3.728 | 1,967,500 |
| 2024-08-06 | 4.270 | 4.330 | 4.230 | 4.280 | 3.702 | 4,173,500 |
| 2024-08-05 | 4.320 | 4.320 | 4.190 | 4.230 | 3.659 | 12,597,060 |
| 2024-08-02 | 4.340 | 4.380 | 4.320 | 4.340 | 3.754 | 1,160,748 |
| 2024-08-01 | 4.420 | 4.420 | 4.340 | 4.370 | 3.780 | 2,859,500 |
| 2024-07-31 | 4.270 | 4.390 | 4.270 | 4.380 | 3.789 | 6,760,500 |
| 2024-07-30 | 4.320 | 4.320 | 4.250 | 4.270 | 3.694 | 2,782,500 |
| 2024-07-29 | 4.360 | 4.380 | 4.320 | 4.320 | 3.737 | 1,437,500 |
| 2024-07-26 | 4.320 | 4.420 | 4.300 | 4.350 | 3.763 | 3,101,500 |
| 2024-07-25 | 4.380 | 4.390 | 4.290 | 4.330 | 3.746 | 3,963,500 |
| 2024-07-24 | 4.410 | 4.460 | 4.370 | 4.380 | 3.789 | 3,116,500 |
| 2024-07-23 | 4.510 | 4.510 | 4.390 | 4.410 | 3.815 | 2,654,000 |
| 2024-07-22 | 4.400 | 4.500 | 4.400 | 4.500 | 3.893 | 3,689,500 |
| 2024-07-19 | 4.500 | 4.500 | 4.390 | 4.450 | 3.849 | 4,728,500 |
| 2024-07-18 | 4.370 | 4.540 | 4.360 | 4.500 | 3.893 | 4,139,500 |
| 2024-07-17 | 4.400 | 4.500 | 4.370 | 4.390 | 3.797 | 4,657,000 |
| 2024-07-16 | 4.440 | 4.470 | 4.420 | 4.450 | 3.849 | 1,901,000 |
| 2024-07-15 | 4.500 | 4.510 | 4.430 | 4.470 | 3.867 | 3,099,500 |
| 2024-07-12 | 4.400 | 4.580 | 4.400 | 4.520 | 3.910 | 7,339,500 |
| 2024-07-11 | 4.320 | 4.420 | 4.320 | 4.400 | 3.806 | 2,422,000 |
| 2024-07-10 | 4.340 | 4.400 | 4.290 | 4.310 | 3.728 | 3,248,883 |
| 2024-07-09 | 4.360 | 4.410 | 4.290 | 4.370 | 3.780 | 2,547,000 |
| 2024-07-08 | 4.460 | 4.490 | 4.300 | 4.360 | 3.771 | 5,265,000 |
| 2024-07-05 | 4.460 | 4.480 | 4.430 | 4.450 | 3.849 | 2,505,407 |
| 2024-07-04 | 4.500 | 4.520 | 4.430 | 4.440 | 3.841 | 3,845,500 |
| 2024-07-03 | 4.310 | 4.560 | 4.310 | 4.500 | 3.893 | 8,070,000 |
| 2024-07-02 | 4.280 | 4.370 | 4.280 | 4.310 | 3.728 | 2,794,088 |
| 2024-06-28 | 4.200 | 4.290 | 4.200 | 4.250 | 3.676 | 1,564,000 |
| 2024-06-27 | 4.250 | 4.300 | 4.210 | 4.230 | 3.659 | 3,689,697 |
| 2024-06-26 | 4.230 | 4.300 | 4.200 | 4.280 | 3.702 | 2,729,500 |
| 2024-06-25 | 4.220 | 4.270 | 4.220 | 4.240 | 3.668 | 1,931,500 |
| 2024-06-24 | 4.260 | 4.290 | 4.180 | 4.220 | 3.650 | 4,578,000 |
| 2024-06-21 | 4.280 | 4.320 | 4.240 | 4.290 | 3.711 | 4,770,500 |
| 2024-06-20 | 4.360 | 4.390 | 4.250 | 4.280 | 3.702 | 7,258,500 |
| 2024-06-19 | 4.290 | 4.390 | 4.260 | 4.360 | 3.771 | 4,922,500 |
| 2024-06-18 | 4.240 | 4.350 | 4.210 | 4.260 | 3.685 | 6,073,000 |
| 2024-06-17 | 4.330 | 4.330 | 4.190 | 4.220 | 3.650 | 10,325,000 |
| 2024-06-14 | 4.360 | 4.530 | 4.300 | 4.330 | 3.746 | 15,710,000 |
| 2024-06-13 | 4.230 | 4.520 | 4.200 | 4.380 | 3.789 | 24,564,000 |
| 2024-06-12 | 4.290 | 4.300 | 4.140 | 4.170 | 3.607 | 12,751,500 |
| 2024-06-11 | 4.570 | 4.600 | 4.440 | 4.580 | 3.659 | 14,125,000 |
| 2024-06-07 | 4.560 | 4.590 | 4.540 | 4.570 | 3.651 | 2,955,500 |
| 2024-06-06 | 4.580 | 4.600 | 4.510 | 4.550 | 3.635 | 4,404,500 |
| 2024-06-05 | 4.580 | 4.600 | 4.510 | 4.520 | 3.611 | 11,368,510 |
| 2024-06-04 | 4.420 | 4.570 | 4.420 | 4.560 | 3.643 | 8,247,720 |
| 2024-06-03 | 4.490 | 4.500 | 4.400 | 4.410 | 3.523 | 8,097,000 |
| 2024-05-31 | 4.500 | 4.550 | 4.430 | 4.440 | 3.547 | 6,967,000 |
| 2024-05-30 | 4.600 | 4.610 | 4.480 | 4.500 | 3.595 | 11,805,000 |
| 2024-05-29 | 4.660 | 4.660 | 4.550 | 4.580 | 3.659 | 7,891,000 |
| 2024-05-28 | 4.740 | 4.770 | 4.620 | 4.640 | 3.707 | 9,272,000 |
| 2024-05-27 | 4.760 | 4.780 | 4.650 | 4.730 | 3.779 | 12,192,000 |
| 2024-05-24 | 4.740 | 4.800 | 4.710 | 4.720 | 3.771 | 3,887,500 |
| 2024-05-23 | 4.900 | 4.910 | 4.730 | 4.740 | 3.787 | 6,281,500 |
| 2024-05-22 | 4.910 | 4.980 | 4.890 | 4.920 | 3.931 | 4,833,500 |
| 2024-05-21 | 5.050 | 5.050 | 4.910 | 4.910 | 3.923 | 5,498,500 |
| 2024-05-20 | 5.010 | 5.080 | 5.000 | 5.050 | 4.035 | 5,573,500 |
| 2024-05-17 | 5.050 | 5.090 | 4.970 | 5.010 | 4.003 | 6,008,500 |
| 2024-05-16 | 5.060 | 5.070 | 4.970 | 5.020 | 4.011 | 5,769,500 |
| 2024-05-14 | 5.080 | 5.190 | 5.040 | 5.060 | 4.043 | 6,653,500 |
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.