Universal Med Finl & historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-24	4.410	4.430	4.340	4.350	3.225	1,658,500
2022-08-23	4.470	4.500	4.400	4.410	3.269	2,162,498
2022-08-22	4.500	4.530	4.470	4.470	3.314	711,500
2022-08-19	4.500	4.520	4.460	4.520	3.351	947,000
2022-08-18	4.530	4.530	4.470	4.490	3.329	1,459,157
2022-08-17	4.490	4.530	4.490	4.490	3.329	1,209,500
2022-08-16	4.470	4.520	4.450	4.510	3.344	1,864,500
2022-08-15	4.580	4.580	4.480	4.480	3.321	900,327
2022-08-12	4.550	4.550	4.510	4.520	3.351	773,500
2022-08-11	4.540	4.570	4.500	4.550	3.373	2,493,000
2022-08-10	4.610	4.610	4.500	4.500	3.336	2,041,500
2022-08-09	4.610	4.640	4.590	4.590	3.403	855,500
2022-08-08	4.610	4.640	4.580	4.620	3.425	803,000
2022-08-05	4.620	4.650	4.590	4.640	3.440	841,000
2022-08-04	4.600	4.620	4.560	4.610	3.418	2,080,000
2022-08-03	4.650	4.650	4.540	4.560	3.381	3,409,355
2022-08-02	4.790	4.810	4.600	4.620	3.425	3,973,500
2022-08-01	4.900	4.900	4.790	4.790	3.551	3,578,500
2022-07-29	4.970	4.970	4.900	4.940	3.662	3,581,498
2022-07-28	4.910	4.960	4.890	4.950	3.670	10,259,990
2022-07-27	4.800	4.900	4.800	4.880	3.618	8,370,200
2022-07-26	4.770	4.800	4.730	4.800	3.559	6,693,988
2022-07-25	4.760	4.760	4.720	4.750	3.521	2,066,500
2022-07-22	4.740	4.740	4.610	4.740	3.514	3,502,000
2022-07-21	4.760	4.760	4.660	4.710	3.492	867,000
2022-07-20	4.750	4.760	4.720	4.760	3.529	2,035,686
2022-07-19	4.690	4.740	4.670	4.740	3.514	1,829,500
2022-07-18	4.640	4.710	4.620	4.680	3.470	3,340,500
2022-07-15	4.630	4.660	4.570	4.640	3.440	3,159,500
2022-07-14	4.620	4.630	4.560	4.630	3.433	2,445,000
2022-07-13	4.650	4.650	4.580	4.610	3.418	2,525,500
2022-07-12	4.700	4.700	4.570	4.610	3.418	2,882,500
2022-07-11	4.710	4.710	4.630	4.670	3.462	1,926,500
2022-07-08	4.730	4.730	4.670	4.700	3.484	2,324,000
2022-07-07	4.740	4.740	4.700	4.710	3.492	1,962,500
2022-07-06	4.720	4.820	4.690	4.710	3.492	2,484,420
2022-07-05	4.780	4.800	4.730	4.750	3.521	2,852,182
2022-07-04	4.770	4.770	4.690	4.720	3.499	4,476,000
2022-06-30	4.850	4.850	4.720	4.790	3.551	2,077,000
2022-06-29	4.850	4.930	4.800	4.800	3.559	3,278,998
2022-06-28	4.810	4.880	4.790	4.850	3.596	12,793,500
2022-06-27	4.850	4.870	4.760	4.850	3.596	6,583,000
2022-06-24	4.840	4.860	4.760	4.810	3.566	4,124,660
2022-06-23	4.670	4.910	4.670	4.820	3.573	10,287,130
2022-06-22	4.630	4.650	4.550	4.580	3.395	1,772,127
2022-06-21	4.580	4.670	4.570	4.640	3.440	2,317,025
2022-06-20	4.550	4.630	4.550	4.570	3.388	1,983,500
2022-06-17	4.570	4.610	4.510	4.540	3.366	5,959,627
2022-06-16	4.610	4.620	4.550	4.550	3.373	3,614,500
2022-06-15	4.620	4.700	4.580	4.590	3.403	1,747,000
2022-06-14	4.610	4.650	4.560	4.590	3.403	2,278,378
2022-06-13	4.700	4.700	4.570	4.630	3.433	1,985,607
2022-06-10	4.780	4.790	4.670	4.730	3.507	1,406,000
2022-06-09	4.760	4.790	4.690	4.770	3.536	2,821,500
2022-06-08	5.060	5.120	5.010	5.090	3.507	3,434,445
2022-06-07	5.080	5.090	5.020	5.050	3.479	1,559,500
2022-06-06	5.120	5.120	5.030	5.060	3.486	2,203,000
2022-06-02	5.080	5.170	5.030	5.120	3.527	2,588,500
2022-06-01	5.070	5.100	5.050	5.080	3.500	1,015,000
2022-05-31	5.030	5.070	5.000	5.030	3.465	1,848,500

← NewerPage 18 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.