Universal Med Finl & historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-13 | 5.090 | 5.150 | 5.050 | 5.140 | 4.106 | 9,583,000 |
| 2024-05-10 | 4.920 | 5.120 | 4.900 | 5.090 | 4.066 | 11,776,000 |
| 2024-05-09 | 4.780 | 4.910 | 4.780 | 4.900 | 3.915 | 4,878,000 |
| 2024-05-08 | 4.850 | 4.880 | 4.760 | 4.760 | 3.803 | 2,799,500 |
| 2024-05-07 | 4.800 | 4.890 | 4.800 | 4.870 | 3.891 | 4,028,500 |
| 2024-05-06 | 4.820 | 4.890 | 4.810 | 4.840 | 3.867 | 4,783,500 |
| 2024-05-03 | 4.890 | 4.910 | 4.760 | 4.800 | 3.835 | 2,345,500 |
| 2024-05-02 | 4.790 | 4.870 | 4.670 | 4.850 | 3.875 | 3,504,500 |
| 2024-04-30 | 4.680 | 4.830 | 4.670 | 4.720 | 3.771 | 4,877,500 |
| 2024-04-29 | 4.660 | 4.810 | 4.660 | 4.730 | 3.779 | 7,310,000 |
| 2024-04-26 | 4.620 | 4.710 | 4.620 | 4.690 | 3.747 | 7,201,000 |
| 2024-04-25 | 4.690 | 4.740 | 4.660 | 4.680 | 3.739 | 6,609,500 |
| 2024-04-24 | 4.670 | 4.750 | 4.650 | 4.710 | 3.763 | 7,402,500 |
| 2024-04-23 | 4.680 | 4.750 | 4.620 | 4.700 | 3.755 | 4,309,000 |
| 2024-04-22 | 4.540 | 4.700 | 4.540 | 4.680 | 3.739 | 2,758,000 |
| 2024-04-19 | 4.630 | 4.690 | 4.520 | 4.600 | 3.675 | 6,219,000 |
| 2024-04-18 | 4.730 | 4.800 | 4.670 | 4.680 | 3.739 | 5,701,000 |
| 2024-04-17 | 4.720 | 4.780 | 4.670 | 4.770 | 3.811 | 5,444,500 |
| 2024-04-16 | 4.730 | 4.780 | 4.670 | 4.720 | 3.771 | 6,181,739 |
| 2024-04-15 | 4.740 | 4.830 | 4.720 | 4.770 | 3.811 | 4,771,500 |
| 2024-04-12 | 4.800 | 4.850 | 4.690 | 4.750 | 3.795 | 7,831,000 |
| 2024-04-11 | 4.500 | 4.790 | 4.500 | 4.770 | 3.811 | 20,352,500 |
| 2024-04-10 | 4.480 | 4.540 | 4.470 | 4.530 | 3.619 | 5,459,500 |
| 2024-04-09 | 4.390 | 4.640 | 4.390 | 4.500 | 3.595 | 21,284,039 |
| 2024-04-08 | 4.240 | 4.450 | 4.240 | 4.390 | 3.507 | 7,835,175 |
| 2024-04-05 | 4.390 | 4.390 | 4.200 | 4.220 | 3.371 | 1,686,500 |
| 2024-04-03 | 4.420 | 4.420 | 4.360 | 4.380 | 3.499 | 2,150,789 |
| 2024-04-02 | 4.300 | 4.460 | 4.300 | 4.400 | 3.515 | 5,971,000 |
| 2024-03-28 | 4.300 | 4.320 | 4.260 | 4.270 | 3.411 | 4,000,000 |
| 2024-03-27 | 4.180 | 4.320 | 4.160 | 4.260 | 3.403 | 5,136,000 |
| 2024-03-26 | 4.200 | 4.210 | 4.150 | 4.180 | 3.339 | 1,776,500 |
| 2024-03-25 | 4.210 | 4.250 | 4.180 | 4.200 | 3.355 | 1,404,500 |
| 2024-03-22 | 4.240 | 4.260 | 4.170 | 4.220 | 3.371 | 2,216,500 |
| 2024-03-21 | 4.200 | 4.270 | 4.200 | 4.240 | 3.387 | 1,347,000 |
| 2024-03-20 | 4.190 | 4.210 | 4.170 | 4.200 | 3.355 | 1,635,500 |
| 2024-03-19 | 4.250 | 4.250 | 4.190 | 4.190 | 3.347 | 3,145,000 |
| 2024-03-18 | 4.250 | 4.270 | 4.230 | 4.250 | 3.395 | 1,306,500 |
| 2024-03-15 | 4.240 | 4.280 | 4.230 | 4.260 | 3.403 | 1,353,200 |
| 2024-03-14 | 4.290 | 4.320 | 4.250 | 4.280 | 3.419 | 1,611,000 |
| 2024-03-13 | 4.310 | 4.320 | 4.280 | 4.300 | 3.435 | 1,945,500 |
| 2024-03-12 | 4.290 | 4.340 | 4.260 | 4.310 | 3.443 | 3,698,500 |
| 2024-03-11 | 4.250 | 4.270 | 4.230 | 4.270 | 3.411 | 2,113,500 |
| 2024-03-08 | 4.270 | 4.270 | 4.220 | 4.240 | 3.387 | 1,600,500 |
| 2024-03-07 | 4.210 | 4.270 | 4.200 | 4.210 | 3.363 | 1,564,000 |
| 2024-03-06 | 4.190 | 4.230 | 4.170 | 4.210 | 3.363 | 2,108,761 |
| 2024-03-05 | 4.240 | 4.240 | 4.160 | 4.190 | 3.347 | 4,276,380 |
| 2024-03-04 | 4.260 | 4.260 | 4.210 | 4.240 | 3.387 | 2,506,500 |
| 2024-03-01 | 4.270 | 4.310 | 4.220 | 4.250 | 3.395 | 2,763,000 |
| 2024-02-29 | 4.350 | 4.350 | 4.260 | 4.290 | 3.427 | 4,115,200 |
| 2024-02-28 | 4.300 | 4.400 | 4.260 | 4.270 | 3.411 | 4,083,300 |
| 2024-02-27 | 4.300 | 4.370 | 4.270 | 4.340 | 3.467 | 1,676,500 |
| 2024-02-26 | 4.380 | 4.390 | 4.280 | 4.320 | 3.451 | 4,936,500 |
| 2024-02-23 | 4.350 | 4.410 | 4.340 | 4.360 | 3.483 | 3,588,000 |
| 2024-02-22 | 4.290 | 4.400 | 4.280 | 4.380 | 3.499 | 2,532,500 |
| 2024-02-21 | 4.230 | 4.340 | 4.230 | 4.300 | 3.435 | 3,903,000 |
| 2024-02-20 | 4.170 | 4.280 | 4.170 | 4.250 | 3.395 | 2,004,500 |
| 2024-02-19 | 4.140 | 4.200 | 4.120 | 4.180 | 3.339 | 1,610,000 |
| 2024-02-16 | 4.100 | 4.180 | 4.100 | 4.140 | 3.308 | 746,000 |
| 2024-02-15 | 4.010 | 4.090 | 3.990 | 4.050 | 3.236 | 532,500 |
| 2024-02-14 | 4.110 | 4.120 | 3.950 | 4.020 | 3.212 | 1,116,000 |
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.