Universal Med Finl & historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-15	4.130	4.140	4.050	4.070	3.252	2,167,000
2023-11-14	4.030	4.060	4.020	4.030	3.220	802,000
2023-11-13	4.040	4.040	4.000	4.020	3.212	1,185,000
2023-11-10	4.020	4.030	4.000	4.020	3.212	2,070,500
2023-11-09	4.050	4.110	4.040	4.040	3.228	3,066,816
2023-11-08	4.080	4.100	4.040	4.070	3.252	2,133,676
2023-11-07	4.120	4.120	4.040	4.070	3.252	2,133,000
2023-11-06	4.110	4.190	4.080	4.140	3.308	3,780,000
2023-11-03	4.020	4.100	4.020	4.080	3.260	1,881,899
2023-11-02	3.950	4.050	3.950	4.020	3.212	2,508,000
2023-11-01	3.980	3.980	3.920	3.950	3.156	3,224,500
2023-10-31	4.040	4.070	3.960	3.970	3.172	1,046,000
2023-10-30	3.960	4.070	3.960	4.060	3.244	2,750,000
2023-10-27	3.860	3.980	3.860	3.960	3.164	2,226,500
2023-10-26	3.860	3.900	3.820	3.880	3.100	887,000
2023-10-25	3.910	3.950	3.880	3.890	3.108	1,514,000
2023-10-24	3.820	3.910	3.810	3.880	3.100	1,216,989
2023-10-20	3.830	3.900	3.820	3.840	3.068	1,863,042
2023-10-19	3.920	3.920	3.840	3.870	3.092	1,009,500
2023-10-18	3.960	3.990	3.910	3.920	3.132	1,495,100
2023-10-17	3.980	4.010	3.970	3.970	3.172	1,280,500
2023-10-16	4.030	4.040	3.970	3.990	3.188	1,019,500
2023-10-13	4.010	4.080	3.990	4.030	3.220	1,207,000
2023-10-12	3.990	4.070	3.990	4.040	3.228	2,676,500
2023-10-11	3.890	4.020	3.890	3.970	3.172	6,943,000
2023-10-10	3.940	3.950	3.860	3.870	3.092	2,339,500
2023-10-09	3.790	3.940	3.790	3.890	3.108	1,654,000
2023-10-06	3.780	3.890	3.780	3.870	3.092	735,623
2023-10-05	3.790	3.800	3.750	3.780	3.020	670,000
2023-10-04	3.850	3.850	3.760	3.790	3.028	696,857
2023-10-03	3.910	3.910	3.770	3.820	3.052	1,331,000
2023-09-29	3.940	3.940	3.900	3.910	3.124	1,268,000
2023-09-28	3.960	4.020	3.880	3.920	3.132	8,665,500
2023-09-27	3.960	4.000	3.940	3.980	3.180	1,134,000
2023-09-26	3.980	4.000	3.950	3.970	3.172	993,000
2023-09-25	4.030	4.050	3.970	4.000	3.196	897,500
2023-09-22	3.960	4.040	3.960	4.040	3.228	1,048,000
2023-09-21	4.000	4.000	3.930	3.980	3.180	2,055,000
2023-09-20	4.020	4.020	3.960	3.990	3.188	2,082,500
2023-09-19	4.020	4.050	4.010	4.050	3.236	832,000
2023-09-18	4.020	4.060	4.010	4.020	3.212	843,000
2023-09-15	4.050	4.090	4.000	4.050	3.236	3,670,500
2023-09-14	4.060	4.130	4.040	4.050	3.236	3,204,500
2023-09-13	4.080	4.100	4.040	4.080	3.260	1,263,500
2023-09-12	4.030	4.100	4.010	4.060	3.244	1,520,000
2023-09-11	4.030	4.100	4.000	4.090	3.268	1,463,580
2023-09-07	4.050	4.070	4.010	4.030	3.220	1,601,500
2023-09-06	4.030	4.100	4.030	4.090	3.268	1,616,500
2023-09-05	4.080	4.110	4.060	4.060	3.244	1,446,615
2023-09-04	4.090	4.130	4.080	4.110	3.284	2,849,500
2023-08-31	3.990	4.080	3.980	4.080	3.260	6,598,500
2023-08-30	4.020	4.040	3.960	3.990	3.188	3,753,000
2023-08-29	3.970	4.020	3.940	4.010	3.204	2,313,500
2023-08-28	4.010	4.040	3.920	3.960	3.164	2,491,000
2023-08-25	3.870	3.950	3.870	3.900	3.116	3,921,500
2023-08-24	3.870	3.940	3.850	3.920	3.132	4,392,500
2023-08-23	3.840	3.930	3.760	3.870	3.092	4,089,500
2023-08-22	3.750	3.830	3.570	3.830	3.060	12,174,110
2023-08-21	3.840	3.840	3.730	3.740	2.988	3,736,500
2023-08-18	3.900	3.910	3.790	3.840	3.068	3,822,424

← NewerPage 13 of 21 · 1,233 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.