Universal Med Finl & historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-19	5.050	5.050	4.910	4.930	3.655	2,194,000
2023-05-18	5.040	5.100	5.030	5.050	3.744	2,179,000
2023-05-17	4.950	5.050	4.920	5.020	3.722	4,258,000
2023-05-16	5.060	5.080	4.910	4.940	3.662	4,236,000
2023-05-15	5.070	5.090	4.950	5.060	3.751	5,614,500
2023-05-12	5.190	5.210	5.060	5.060	3.751	3,028,000
2023-05-11	5.210	5.290	5.180	5.180	3.840	3,751,000
2023-05-10	5.250	5.250	5.180	5.200	3.855	1,191,150
2023-05-09	5.300	5.400	5.230	5.230	3.877	3,748,500
2023-05-08	5.220	5.400	5.220	5.290	3.922	4,784,350
2023-05-05	5.300	5.350	5.160	5.170	3.833	2,733,000
2023-05-04	5.130	5.300	5.120	5.290	3.922	3,899,500
2023-05-03	5.190	5.190	5.050	5.160	3.825	2,263,415
2023-05-02	5.210	5.310	5.130	5.190	3.848	2,278,000
2023-04-28	5.090	5.300	5.050	5.210	3.863	7,911,666
2023-04-27	5.010	5.130	4.960	5.070	3.759	4,536,500
2023-04-26	4.980	5.050	4.940	4.980	3.692	2,037,000
2023-04-25	5.130	5.150	4.910	4.990	3.699	5,544,000
2023-04-24	5.210	5.250	5.090	5.150	3.818	2,430,000
2023-04-21	5.160	5.230	5.130	5.200	3.855	8,562,000
2023-04-20	5.000	5.170	4.960	5.150	3.818	9,519,524
2023-04-19	5.000	5.000	4.890	4.960	3.677	4,849,347
2023-04-18	4.930	4.960	4.910	4.950	3.670	2,125,500
2023-04-17	4.990	5.010	4.890	4.930	3.655	4,724,752
2023-04-14	4.930	5.030	4.920	4.990	3.699	4,501,103
2023-04-13	4.850	4.940	4.850	4.920	3.648	3,618,000
2023-04-12	4.970	4.990	4.870	4.920	3.648	3,790,500
2023-04-11	4.820	4.980	4.780	4.960	3.677	7,899,500
2023-04-06	4.710	4.810	4.710	4.800	3.559	3,872,263
2023-04-04	4.730	4.790	4.710	4.770	3.536	3,480,700
2023-04-03	4.720	4.790	4.700	4.760	3.529	3,395,000
2023-03-31	4.700	4.800	4.700	4.750	3.521	2,512,500
2023-03-30	4.720	4.770	4.670	4.700	3.484	3,310,000
2023-03-29	4.780	4.780	4.660	4.720	3.499	2,939,500
2023-03-28	4.700	4.770	4.700	4.770	3.536	1,795,000
2023-03-27	4.790	4.790	4.710	4.740	3.514	2,096,500
2023-03-24	4.800	4.830	4.680	4.760	3.529	5,438,809
2023-03-23	4.800	4.870	4.770	4.770	3.536	3,599,000
2023-03-22	4.880	4.960	4.840	4.870	3.610	6,885,000
2023-03-21	4.780	4.900	4.740	4.840	3.588	4,883,000
2023-03-20	4.750	4.850	4.720	4.760	3.529	2,615,500
2023-03-17	4.710	4.850	4.700	4.800	3.559	6,046,500
2023-03-16	4.640	4.720	4.630	4.700	3.484	5,504,500
2023-03-15	4.610	4.710	4.610	4.690	3.477	3,605,000
2023-03-14	4.660	4.660	4.550	4.600	3.410	4,561,295
2023-03-13	4.590	4.690	4.570	4.630	3.433	3,138,818
2023-03-10	4.660	4.660	4.550	4.590	3.403	4,819,952
2023-03-09	4.840	4.840	4.700	4.700	3.484	2,846,000
2023-03-08	4.700	4.810	4.630	4.790	3.551	6,599,500
2023-03-07	4.700	4.840	4.660	4.710	3.492	6,266,500
2023-03-06	4.630	4.800	4.630	4.750	3.521	7,017,445
2023-03-03	4.650	4.650	4.600	4.630	3.433	2,259,308
2023-03-02	4.610	4.640	4.570	4.630	3.433	2,080,500
2023-03-01	4.520	4.650	4.500	4.620	3.425	5,907,272
2023-02-28	4.490	4.560	4.480	4.530	3.358	2,681,112
2023-02-27	4.470	4.480	4.420	4.450	3.299	2,061,000
2023-02-24	4.530	4.560	4.460	4.480	3.321	1,351,500
2023-02-23	4.560	4.560	4.460	4.530	3.358	4,516,500
2023-02-22	4.560	4.570	4.490	4.510	3.344	1,773,500
2023-02-21	4.500	4.610	4.460	4.580	3.395	6,547,996

← NewerPage 15 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.