Universal Med Finl & historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-18	4.160	4.240	4.130	4.170	3.092	2,786,274
2022-11-17	4.070	4.220	4.060	4.160	3.084	11,099,900
2022-11-16	4.140	4.210	4.080	4.120	3.054	2,881,538
2022-11-15	4.190	4.210	4.080	4.180	3.099	11,238,610
2022-11-14	3.980	4.210	3.980	4.190	3.106	17,113,500
2022-11-11	3.900	3.970	3.850	3.950	2.928	7,856,318
2022-11-10	3.740	3.840	3.730	3.770	2.795	4,627,500
2022-11-09	3.790	3.860	3.770	3.810	2.825	4,387,000
2022-11-08	3.750	3.820	3.730	3.780	2.802	2,602,500
2022-11-07	3.530	3.820	3.500	3.810	2.825	12,334,520
2022-11-04	3.410	3.540	3.400	3.500	2.595	12,888,990
2022-11-03	3.420	3.440	3.370	3.400	2.521	2,538,850
2022-11-02	3.390	3.470	3.370	3.410	2.528	9,006,500
2022-11-01	3.320	3.400	3.280	3.390	2.513	6,961,000
2022-10-31	3.410	3.410	3.220	3.280	2.432	24,223,070
2022-10-28	3.520	3.520	3.360	3.380	2.506	9,062,800
2022-10-27	3.560	3.610	3.500	3.510	2.602	5,630,585
2022-10-26	3.590	3.640	3.550	3.560	2.639	4,663,000
2022-10-25	3.580	3.620	3.510	3.550	2.632	5,789,500
2022-10-24	3.820	3.820	3.580	3.610	2.676	8,983,500
2022-10-21	3.860	3.860	3.780	3.830	2.839	2,752,500
2022-10-20	3.860	3.860	3.780	3.830	2.839	12,275,060
2022-10-19	3.940	3.970	3.860	3.870	2.869	2,048,500
2022-10-18	3.860	3.950	3.860	3.940	2.921	3,347,500
2022-10-17	3.860	3.870	3.810	3.850	2.854	3,042,344
2022-10-14	3.870	3.900	3.840	3.860	2.862	5,806,000
2022-10-13	3.850	3.860	3.770	3.780	2.802	1,704,500
2022-10-12	3.780	3.830	3.740	3.790	2.810	1,918,000
2022-10-11	3.880	3.880	3.770	3.800	2.817	2,793,000
2022-10-10	3.960	3.960	3.850	3.860	2.862	3,320,500
2022-10-07	4.080	4.080	3.960	3.990	2.958	410,000
2022-10-06	4.130	4.130	4.000	4.040	2.995	307,500
2022-10-05	4.080	4.150	4.050	4.130	3.062	1,027,137
2022-10-03	4.010	4.050	3.980	4.010	2.973	657,500
2022-09-30	3.960	4.040	3.940	4.020	2.980	526,513
2022-09-29	4.010	4.080	3.920	3.960	2.936	2,096,500
2022-09-28	4.130	4.180	4.010	4.040	2.995	1,379,470
2022-09-27	4.100	4.180	4.040	4.130	3.062	2,618,000
2022-09-26	4.180	4.210	4.080	4.090	3.032	2,260,082
2022-09-23	4.260	4.280	4.190	4.190	3.106	1,334,000
2022-09-22	4.300	4.350	4.260	4.270	3.166	841,500
2022-09-21	4.380	4.400	4.310	4.330	3.210	2,189,000
2022-09-20	4.440	4.440	4.370	4.390	3.255	1,298,000
2022-09-19	4.530	4.530	4.390	4.420	3.277	2,036,000
2022-09-16	4.520	4.550	4.480	4.530	3.358	2,081,500
2022-09-15	4.560	4.570	4.500	4.540	3.366	1,048,543
2022-09-14	4.520	4.570	4.490	4.540	3.366	1,779,055
2022-09-13	4.520	4.590	4.490	4.570	3.388	1,598,000
2022-09-09	4.440	4.510	4.440	4.500	3.336	1,927,500
2022-09-08	4.450	4.450	4.410	4.450	3.299	708,000
2022-09-07	4.430	4.500	4.400	4.450	3.299	3,647,000
2022-09-06	4.480	4.480	4.430	4.450	3.299	601,500
2022-09-05	4.400	4.460	4.400	4.460	3.306	1,008,513
2022-09-02	4.420	4.440	4.390	4.420	3.277	4,201,000
2022-09-01	4.380	4.450	4.380	4.420	3.277	2,157,500
2022-08-31	4.370	4.450	4.360	4.430	3.284	3,153,500
2022-08-30	4.340	4.390	4.330	4.370	3.240	2,698,400
2022-08-29	4.340	4.370	4.330	4.350	3.225	2,306,000
2022-08-26	4.390	4.450	4.370	4.370	3.240	1,042,000
2022-08-25	4.340	4.410	4.340	4.400	3.262	938,000

← NewerPage 17 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.