Universal Med Finl & historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-20	4.490	4.520	4.440	4.470	3.314	3,997,000
2023-02-17	4.460	4.490	4.440	4.450	3.299	1,501,133
2023-02-16	4.510	4.550	4.450	4.460	3.306	6,193,398
2023-02-15	4.600	4.600	4.460	4.470	3.314	4,387,000
2023-02-14	4.630	4.630	4.510	4.590	3.403	4,307,775
2023-02-13	4.620	4.620	4.550	4.600	3.410	3,685,000
2023-02-10	4.680	4.700	4.580	4.620	3.425	1,894,580
2023-02-09	4.680	4.740	4.660	4.690	3.477	4,498,500
2023-02-08	4.750	4.790	4.670	4.690	3.477	2,700,000
2023-02-07	4.690	4.750	4.650	4.710	3.492	2,290,000
2023-02-06	4.740	4.770	4.640	4.680	3.470	3,828,000
2023-02-03	4.810	4.840	4.780	4.800	3.559	1,165,500
2023-02-02	4.870	4.920	4.830	4.840	3.588	2,872,613
2023-02-01	4.840	4.870	4.780	4.860	3.603	1,362,500
2023-01-31	4.830	4.870	4.760	4.800	3.559	2,415,136
2023-01-30	4.880	4.920	4.740	4.780	3.544	3,776,318
2023-01-27	4.910	4.960	4.790	4.950	3.670	1,984,000
2023-01-26	4.900	4.990	4.870	4.920	3.648	1,305,590
2023-01-20	4.770	4.910	4.750	4.900	3.633	875,000
2023-01-19	4.700	4.800	4.700	4.780	3.544	600,000
2023-01-18	4.790	4.790	4.720	4.740	3.514	1,633,577
2023-01-17	4.800	4.830	4.710	4.750	3.521	2,428,952
2023-01-16	4.880	4.970	4.800	4.820	3.573	3,869,914
2023-01-13	4.860	4.860	4.770	4.860	3.603	2,626,266
2023-01-12	4.880	4.910	4.760	4.790	3.551	2,034,000
2023-01-11	4.890	4.960	4.820	4.850	3.596	2,715,500
2023-01-10	4.780	5.010	4.750	4.890	3.625	7,327,977
2023-01-09	4.730	4.820	4.730	4.800	3.559	3,994,818
2023-01-06	4.830	4.830	4.700	4.740	3.514	2,126,000
2023-01-05	4.840	4.870	4.770	4.800	3.559	2,517,000
2023-01-04	4.740	4.820	4.700	4.780	3.544	4,172,000
2023-01-03	4.750	4.780	4.640	4.710	3.492	2,226,000
2022-12-30	4.680	4.800	4.680	4.740	3.514	3,976,000
2022-12-29	4.600	4.690	4.600	4.680	3.470	1,831,318
2022-12-28	4.530	4.750	4.530	4.680	3.470	2,940,000
2022-12-23	4.530	4.580	4.520	4.530	3.358	468,272
2022-12-22	4.510	4.670	4.510	4.580	3.395	2,457,000
2022-12-21	4.580	4.580	4.500	4.510	3.344	717,318
2022-12-20	4.540	4.590	4.450	4.520	3.351	2,700,318
2022-12-19	4.640	4.730	4.500	4.590	3.403	4,178,551
2022-12-16	4.690	4.760	4.640	4.660	3.455	4,035,500
2022-12-15	4.630	4.780	4.590	4.690	3.477	3,773,000
2022-12-14	4.690	4.730	4.600	4.630	3.433	2,115,500
2022-12-13	4.620	4.720	4.610	4.660	3.455	2,265,000
2022-12-12	4.680	4.830	4.600	4.630	3.433	3,896,000
2022-12-09	4.650	4.770	4.560	4.680	3.470	6,661,500
2022-12-08	4.400	4.710	4.400	4.700	3.484	8,844,996
2022-12-07	4.480	4.610	4.390	4.410	3.269	3,962,000
2022-12-06	4.480	4.610	4.410	4.480	3.321	8,557,498
2022-12-05	4.230	4.500	4.230	4.480	3.321	10,805,990
2022-12-02	4.220	4.220	4.130	4.200	3.114	3,919,585
2022-12-01	4.340	4.360	4.130	4.160	3.084	9,600,000
2022-11-30	4.130	4.280	4.100	4.270	3.166	5,580,500
2022-11-29	4.060	4.150	4.050	4.150	3.077	9,435,500
2022-11-28	4.040	4.080	3.950	4.050	3.003	2,201,500
2022-11-25	4.080	4.130	4.050	4.100	3.040	2,345,977
2022-11-24	4.090	4.140	4.060	4.120	3.054	1,474,000
2022-11-23	4.060	4.100	4.020	4.090	3.032	2,154,500
2022-11-22	4.100	4.120	4.000	4.060	3.010	3,120,500
2022-11-21	4.150	4.150	4.030	4.110	3.047	2,116,121

← NewerPage 16 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.