Universal Med Finl & historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-05-30 | 4.950 | 5.030 | 4.930 | 5.020 | 3.458 | 2,480,500 |
| 2022-05-27 | 4.950 | 4.980 | 4.910 | 4.950 | 3.410 | 1,816,000 |
| 2022-05-26 | 4.960 | 4.960 | 4.850 | 4.950 | 3.410 | 3,699,000 |
| 2022-05-25 | 4.840 | 4.910 | 4.800 | 4.910 | 3.383 | 2,952,500 |
| 2022-05-24 | 4.910 | 4.910 | 4.780 | 4.820 | 3.321 | 3,350,000 |
| 2022-05-23 | 4.910 | 4.940 | 4.870 | 4.900 | 3.376 | 1,226,000 |
| 2022-05-20 | 4.870 | 4.900 | 4.820 | 4.890 | 3.369 | 1,357,500 |
| 2022-05-19 | 4.830 | 4.850 | 4.790 | 4.800 | 3.307 | 1,039,500 |
| 2022-05-18 | 4.920 | 4.920 | 4.790 | 4.860 | 3.348 | 2,817,000 |
| 2022-05-17 | 4.840 | 4.920 | 4.780 | 4.900 | 3.376 | 6,633,500 |
| 2022-05-16 | 4.880 | 4.930 | 4.780 | 4.810 | 3.314 | 1,403,500 |
| 2022-05-13 | 4.840 | 4.840 | 4.780 | 4.820 | 3.321 | 489,500 |
| 2022-05-12 | 4.840 | 4.880 | 4.760 | 4.760 | 3.279 | 2,317,137 |
| 2022-05-11 | 4.850 | 4.900 | 4.800 | 4.880 | 3.362 | 4,283,941 |
| 2022-05-10 | 4.800 | 4.900 | 4.760 | 4.840 | 3.334 | 3,773,893 |
| 2022-05-06 | 4.860 | 4.920 | 4.830 | 4.870 | 3.355 | 1,956,919 |
| 2022-05-05 | 4.990 | 4.990 | 4.890 | 4.900 | 3.376 | 2,552,000 |
| 2022-05-04 | 4.980 | 4.980 | 4.910 | 4.930 | 3.396 | 826,000 |
| 2022-05-03 | 5.060 | 5.060 | 4.940 | 4.960 | 3.417 | 2,113,500 |
| 2022-04-29 | 5.000 | 5.080 | 4.950 | 5.070 | 3.493 | 865,000 |
| 2022-04-28 | 4.980 | 5.010 | 4.810 | 4.970 | 3.424 | 1,078,000 |
| 2022-04-27 | 4.800 | 4.910 | 4.790 | 4.880 | 3.362 | 1,514,500 |
| 2022-04-26 | 4.840 | 4.960 | 4.810 | 4.900 | 3.376 | 1,627,000 |
| 2022-04-25 | 4.970 | 4.970 | 4.800 | 4.870 | 3.355 | 3,157,000 |
| 2022-04-22 | 5.040 | 5.060 | 4.940 | 5.030 | 3.465 | 380,500 |
| 2022-04-21 | 5.110 | 5.120 | 4.930 | 5.030 | 3.465 | 1,842,500 |
| 2022-04-20 | 5.070 | 5.140 | 5.040 | 5.080 | 3.500 | 1,256,000 |
| 2022-04-19 | 5.130 | 5.180 | 5.040 | 5.080 | 3.500 | 882,000 |
| 2022-04-14 | 5.160 | 5.220 | 5.080 | 5.210 | 3.589 | 2,378,000 |
| 2022-04-13 | 5.100 | 5.220 | 5.030 | 5.150 | 3.548 | 1,029,000 |
| 2022-04-12 | 5.120 | 5.140 | 5.000 | 5.070 | 3.493 | 1,300,500 |
| 2022-04-11 | 5.300 | 5.300 | 5.050 | 5.080 | 3.500 | 1,547,338 |
| 2022-04-08 | 5.190 | 5.270 | 5.150 | 5.270 | 3.631 | 3,290,500 |
| 2022-04-07 | 5.300 | 5.340 | 5.150 | 5.200 | 3.582 | 1,908,471 |
| 2022-04-06 | 5.260 | 5.330 | 5.230 | 5.290 | 3.644 | 3,533,556 |
| 2022-04-04 | 5.190 | 5.310 | 5.160 | 5.310 | 3.658 | 945,500 |
| 2022-04-01 | 5.160 | 5.190 | 5.110 | 5.190 | 3.576 | 579,500 |
| 2022-03-31 | 5.260 | 5.260 | 5.140 | 5.160 | 3.555 | 2,984,500 |
| 2022-03-30 | 5.070 | 5.260 | 5.070 | 5.260 | 3.624 | 3,740,500 |
| 2022-03-29 | 4.990 | 5.080 | 4.980 | 5.050 | 3.479 | 1,939,500 |
| 2022-03-28 | 4.990 | 5.040 | 4.860 | 4.980 | 3.431 | 3,331,500 |
| 2022-03-25 | 4.970 | 5.080 | 4.910 | 4.920 | 3.390 | 6,504,630 |
| 2022-03-24 | 4.910 | 5.100 | 4.910 | 5.070 | 3.493 | 1,551,000 |
| 2022-03-23 | 4.890 | 5.120 | 4.840 | 4.990 | 3.438 | 3,139,500 |
| 2022-03-22 | 4.960 | 4.970 | 4.790 | 4.970 | 3.424 | 2,043,500 |
| 2022-03-21 | 4.990 | 4.990 | 4.800 | 4.890 | 3.369 | 2,159,412 |
| 2022-03-18 | 5.060 | 5.060 | 4.830 | 4.970 | 3.424 | 3,023,500 |
| 2022-03-17 | 4.560 | 5.070 | 4.270 | 5.060 | 3.486 | 23,173,900 |
| 2022-03-16 | 4.550 | 4.610 | 4.200 | 4.540 | 3.128 | 11,015,500 |
| 2022-03-15 | 5.010 | 5.190 | 4.400 | 4.410 | 3.038 | 35,612,621 |
| 2022-03-14 | 5.200 | 5.210 | 4.960 | 5.060 | 3.486 | 4,528,570 |
| 2022-03-11 | 5.150 | 5.280 | 4.980 | 5.230 | 3.603 | 4,150,000 |
| 2022-03-10 | 5.220 | 5.250 | 5.110 | 5.210 | 3.589 | 1,350,000 |
| 2022-03-09 | 5.180 | 5.230 | 4.970 | 5.140 | 3.541 | 5,392,000 |
| 2022-03-08 | 5.320 | 5.320 | 5.140 | 5.170 | 3.562 | 2,128,500 |
| 2022-03-07 | 5.400 | 5.420 | 5.230 | 5.300 | 3.651 | 5,162,000 |
| 2022-03-04 | 5.500 | 5.500 | 5.390 | 5.400 | 3.720 | 1,196,500 |
| 2022-03-03 | 5.500 | 5.540 | 5.460 | 5.500 | 3.789 | 711,500 |
| 2022-03-02 | 5.530 | 5.530 | 5.430 | 5.500 | 3.789 | 1,027,000 |
| 2022-03-01 | 5.520 | 5.580 | 5.480 | 5.500 | 3.789 | 693,500 |
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.