Universal Med Finl & historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-16	4.000	4.020	3.930	3.930	3.140	2,206,000
2023-08-15	4.020	4.030	3.950	4.000	3.196	2,235,000
2023-08-14	4.130	4.150	3.960	4.020	3.212	10,350,500
2023-08-11	4.070	4.290	4.070	4.130	3.300	16,236,500
2023-08-10	4.130	4.170	3.980	4.090	3.268	13,607,500
2023-08-09	4.110	4.150	4.070	4.100	3.276	2,758,000
2023-08-08	4.100	4.150	4.070	4.090	3.268	2,702,000
2023-08-07	4.290	4.300	4.100	4.100	3.276	5,152,000
2023-08-04	4.290	4.330	4.270	4.290	3.427	3,311,500
2023-08-03	4.170	4.290	4.140	4.240	3.387	2,955,250
2023-08-02	4.170	4.240	4.130	4.190	3.347	3,541,500
2023-08-01	4.190	4.270	4.150	4.200	3.355	2,355,700
2023-07-31	4.150	4.270	4.150	4.200	3.355	4,397,500
2023-07-28	4.110	4.160	4.060	4.140	3.308	3,200,000
2023-07-27	4.100	4.140	4.070	4.110	3.284	2,285,000
2023-07-26	4.120	4.130	4.060	4.090	3.268	1,925,000
2023-07-25	4.060	4.160	4.060	4.120	3.292	3,038,500
2023-07-24	4.050	4.080	4.010	4.030	3.220	1,253,000
2023-07-21	4.050	4.110	4.050	4.070	3.252	1,783,000
2023-07-20	4.070	4.110	4.050	4.050	3.236	1,302,681
2023-07-19	4.080	4.100	4.040	4.070	3.252	1,497,500
2023-07-18	4.150	4.160	4.070	4.090	3.268	2,459,500
2023-07-14	4.180	4.250	4.140	4.150	3.315	2,417,500
2023-07-13	4.140	4.190	4.120	4.180	3.339	3,147,000
2023-07-12	4.130	4.150	4.080	4.090	3.268	1,957,000
2023-07-11	4.120	4.160	4.090	4.130	3.300	964,500
2023-07-10	4.140	4.200	4.090	4.110	3.284	2,354,500
2023-07-07	4.150	4.160	4.120	4.150	3.315	907,000
2023-07-06	4.250	4.270	4.120	4.140	3.308	4,681,000
2023-07-05	4.310	4.320	4.250	4.270	3.411	1,161,500
2023-07-04	4.300	4.360	4.280	4.330	3.459	1,976,150
2023-07-03	4.290	4.340	4.280	4.310	3.443	1,953,000
2023-06-30	4.280	4.330	4.250	4.300	3.435	1,106,228
2023-06-29	4.270	4.320	4.270	4.300	3.435	1,038,000
2023-06-28	4.270	4.300	4.250	4.270	3.411	1,106,000
2023-06-27	4.240	4.320	4.240	4.300	3.435	1,490,845
2023-06-26	4.180	4.280	4.160	4.260	3.403	2,720,500
2023-06-23	4.340	4.340	4.130	4.140	3.308	2,321,000
2023-06-21	4.400	4.440	4.360	4.400	3.515	1,266,000
2023-06-20	4.530	4.550	4.430	4.470	3.571	1,238,500
2023-06-19	4.460	4.580	4.460	4.560	3.643	1,487,500
2023-06-16	4.420	4.530	4.420	4.520	3.611	3,917,000
2023-06-15	4.390	4.440	4.340	4.420	3.531	2,380,036
2023-06-14	4.380	4.460	4.370	4.380	3.499	1,973,892
2023-06-13	4.420	4.470	4.370	4.450	3.555	2,546,500
2023-06-12	4.470	4.480	4.420	4.440	3.547	1,615,000
2023-06-09	4.470	4.510	4.420	4.500	3.595	4,853,000
2023-06-08	4.750	4.790	4.700	4.720	3.499	3,287,500
2023-06-07	4.690	4.850	4.690	4.760	3.529	5,896,500
2023-06-06	4.710	4.740	4.620	4.640	3.440	2,809,000
2023-06-05	4.660	4.710	4.630	4.710	3.492	2,272,281
2023-06-02	4.630	4.710	4.630	4.690	3.477	3,422,500
2023-06-01	4.660	4.660	4.550	4.590	3.403	4,592,000
2023-05-31	4.750	4.760	4.590	4.660	3.455	4,185,500
2023-05-30	4.790	4.800	4.670	4.720	3.499	2,802,000
2023-05-29	4.880	4.880	4.730	4.760	3.529	3,502,000
2023-05-25	4.890	4.890	4.760	4.820	3.573	3,289,570
2023-05-24	4.890	4.910	4.830	4.890	3.625	4,339,000
2023-05-23	4.950	4.960	4.850	4.900	3.633	3,692,000
2023-05-22	4.930	4.980	4.900	4.930	3.655	2,431,000

← NewerPage 14 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.