Universal Med Finl & historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-09	4.080	4.110	4.020	4.050	3.236	136,000
2024-02-08	4.090	4.170	4.090	4.150	3.315	1,729,500
2024-02-07	4.040	4.130	4.030	4.090	3.268	3,174,500
2024-02-06	3.990	4.100	3.960	4.070	3.252	4,562,500
2024-02-05	4.090	4.090	3.900	3.950	3.156	1,875,050
2024-02-02	4.070	4.120	3.940	3.990	3.188	3,630,500
2024-02-01	3.990	4.120	3.990	4.040	3.228	2,338,500
2024-01-31	4.080	4.120	3.960	4.000	3.196	7,502,500
2024-01-30	4.160	4.180	4.080	4.080	3.260	2,410,500
2024-01-29	4.130	4.220	4.130	4.170	3.331	2,020,000
2024-01-26	4.170	4.220	4.090	4.130	3.300	6,399,000
2024-01-25	4.050	4.200	4.050	4.200	3.355	3,450,000
2024-01-24	3.990	4.090	3.880	4.050	3.236	4,376,500
2024-01-23	3.850	3.990	3.710	3.950	3.156	9,953,542
2024-01-22	4.120	4.180	3.790	3.800	3.036	15,599,000
2024-01-19	4.070	4.180	3.960	4.080	3.260	13,248,000
2024-01-18	4.040	4.070	3.970	4.060	3.244	2,467,500
2024-01-17	4.160	4.180	4.000	4.040	3.228	5,434,000
2024-01-16	4.230	4.250	4.150	4.170	3.331	670,000
2024-01-15	4.210	4.270	4.200	4.220	3.371	1,307,500
2024-01-12	4.240	4.250	4.210	4.250	3.395	1,147,000
2024-01-11	4.180	4.250	4.180	4.220	3.371	1,518,000
2024-01-10	4.190	4.200	4.130	4.180	3.339	2,852,500
2024-01-09	4.200	4.200	4.150	4.200	3.355	1,327,000
2024-01-08	4.270	4.290	4.130	4.150	3.315	2,084,000
2024-01-05	4.450	4.450	4.250	4.270	3.411	1,858,131
2024-01-04	4.410	4.460	4.360	4.420	3.531	1,893,000
2024-01-03	4.410	4.440	4.320	4.400	3.515	1,908,500
2024-01-02	4.490	4.540	4.380	4.410	3.523	2,153,500
2023-12-29	4.390	4.490	4.390	4.490	3.587	2,588,500
2023-12-28	4.320	4.390	4.310	4.370	3.491	2,252,500
2023-12-27	4.210	4.320	4.210	4.310	3.443	2,648,000
2023-12-22	4.280	4.280	4.170	4.200	3.355	1,949,206
2023-12-21	4.210	4.280	4.150	4.250	3.395	2,093,000
2023-12-20	4.250	4.290	4.190	4.230	3.379	2,979,840
2023-12-19	4.240	4.270	4.190	4.240	3.387	1,571,500
2023-12-18	4.280	4.290	4.210	4.250	3.395	1,958,164
2023-12-15	4.260	4.330	4.250	4.270	3.411	1,748,500
2023-12-14	4.210	4.250	4.170	4.210	3.363	1,388,800
2023-12-13	4.210	4.210	4.160	4.200	3.355	2,517,000
2023-12-12	4.180	4.210	4.120	4.210	3.363	2,789,660
2023-12-11	4.180	4.190	4.090	4.190	3.347	2,464,000
2023-12-08	4.240	4.260	4.160	4.210	3.363	4,904,500
2023-12-07	4.260	4.260	4.180	4.250	3.395	1,922,500
2023-12-06	4.200	4.320	4.200	4.280	3.419	2,157,000
2023-12-05	4.350	4.350	4.180	4.210	3.363	3,724,438
2023-12-04	4.250	4.390	4.240	4.360	3.483	4,369,000
2023-12-01	4.150	4.290	4.150	4.250	3.395	5,999,000
2023-11-30	4.190	4.200	4.090	4.170	3.331	3,018,516
2023-11-29	4.170	4.210	4.110	4.140	3.308	2,698,000
2023-11-28	4.130	4.200	4.110	4.190	3.347	2,380,000
2023-11-27	4.150	4.160	4.120	4.160	3.323	2,530,000
2023-11-24	4.150	4.190	4.130	4.150	3.315	7,347,000
2023-11-23	4.110	4.190	4.110	4.190	3.347	1,057,000
2023-11-22	4.100	4.130	4.080	4.130	3.300	840,500
2023-11-21	4.050	4.120	4.010	4.100	3.276	2,783,000
2023-11-20	4.030	4.110	4.010	4.050	3.236	2,393,000
2023-11-17	3.970	4.050	3.950	4.040	3.228	2,036,814
2023-11-16	4.100	4.100	3.970	4.000	3.196	2,770,000
2023-11-15	4.130	4.140	4.050	4.070	3.252	2,167,000

← NewerPage 12 of 21 · 1,232 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.