Universal Med Finl & historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-24 | 4.790 | 4.810 | 4.690 | 4.730 | 4.730 | 3,882,000 |
| 2026-07-23 | 4.790 | 4.830 | 4.760 | 4.810 | 4.810 | 3,102,500 |
| 2026-07-22 | 4.810 | 4.810 | 4.720 | 4.770 | 4.770 | 2,927,000 |
| 2026-07-21 | 4.800 | 4.860 | 4.760 | 4.780 | 4.780 | 4,274,500 |
| 2026-07-20 | 4.810 | 4.830 | 4.750 | 4.830 | 4.830 | 5,510,000 |
| 2026-07-17 | 4.860 | 4.890 | 4.750 | 4.810 | 4.810 | 5,288,000 |
| 2026-07-16 | 4.780 | 4.870 | 4.770 | 4.830 | 4.830 | 3,840,500 |
| 2026-07-15 | 4.660 | 4.780 | 4.660 | 4.760 | 4.760 | 4,117,500 |
| 2026-07-14 | 4.570 | 4.680 | 4.540 | 4.660 | 4.660 | 2,197,500 |
| 2026-07-13 | 4.570 | 4.630 | 4.540 | 4.610 | 4.610 | 2,724,000 |
| 2026-07-10 | 4.570 | 4.640 | 4.500 | 4.570 | 4.570 | 4,428,000 |
| 2026-07-09 | 4.590 | 4.610 | 4.500 | 4.530 | 4.530 | 2,758,000 |
| 2026-07-08 | 4.540 | 4.640 | 4.540 | 4.590 | 4.590 | 3,126,000 |
| 2026-07-07 | 4.680 | 4.680 | 4.550 | 4.560 | 4.560 | 3,292,000 |
| 2026-07-06 | 4.590 | 4.710 | 4.590 | 4.680 | 4.680 | 3,887,500 |
| 2026-07-03 | 4.530 | 4.680 | 4.520 | 4.620 | 4.620 | 9,652,000 |
| 2026-07-02 | 4.500 | 4.560 | 4.440 | 4.470 | 4.470 | 6,755,700 |
| 2026-06-30 | 4.480 | 4.530 | 4.370 | 4.440 | 4.440 | 11,559,000 |
| 2026-06-29 | 4.410 | 4.530 | 4.380 | 4.470 | 4.470 | 5,015,000 |
| 2026-06-26 | 4.400 | 4.460 | 4.320 | 4.390 | 4.390 | 5,980,134 |
| 2026-06-25 | 4.770 | 4.810 | 4.660 | 4.760 | 4.400 | 8,402,000 |
| 2026-06-24 | 4.810 | 4.850 | 4.730 | 4.750 | 4.391 | 6,537,000 |
| 2026-06-23 | 4.870 | 4.900 | 4.740 | 4.810 | 4.446 | 10,176,500 |
| 2026-06-22 | 4.980 | 4.980 | 4.830 | 4.840 | 4.474 | 7,541,000 |
| 2026-06-18 | 5.030 | 5.030 | 4.900 | 4.960 | 4.585 | 9,281,500 |
| 2026-06-17 | 5.130 | 5.140 | 4.980 | 5.020 | 4.640 | 6,785,500 |
| 2026-06-16 | 5.250 | 5.250 | 5.090 | 5.130 | 4.742 | 6,607,000 |
| 2026-06-15 | 5.380 | 5.390 | 5.230 | 5.260 | 4.862 | 4,201,500 |
| 2026-06-12 | 5.270 | 5.360 | 5.210 | 5.350 | 4.945 | 6,800,500 |
| 2026-06-11 | 5.340 | 5.340 | 5.190 | 5.210 | 4.816 | 4,000,000 |
| 2026-06-10 | 5.170 | 5.300 | 5.140 | 5.250 | 4.853 | 4,117,000 |
| 2026-06-09 | 5.250 | 5.250 | 5.120 | 5.160 | 4.770 | 6,543,500 |
| 2026-06-08 | 5.220 | 5.240 | 5.140 | 5.220 | 4.825 | 3,690,500 |
| 2026-06-05 | 5.220 | 5.360 | 5.210 | 5.210 | 4.816 | 6,733,500 |
| 2026-06-04 | 5.260 | 5.300 | 5.210 | 5.240 | 4.844 | 4,161,000 |
| 2026-06-03 | 5.270 | 5.300 | 5.200 | 5.260 | 4.862 | 5,402,500 |
| 2026-06-02 | 5.240 | 5.300 | 5.220 | 5.250 | 4.853 | 4,592,500 |
| 2026-06-01 | 5.210 | 5.280 | 5.200 | 5.240 | 4.844 | 3,348,500 |
| 2026-05-29 | 5.230 | 5.290 | 5.170 | 5.170 | 4.779 | 5,156,000 |
| 2026-05-28 | 5.300 | 5.310 | 5.170 | 5.200 | 4.807 | 5,284,500 |
| 2026-05-27 | 5.310 | 5.370 | 5.280 | 5.300 | 4.899 | 4,012,500 |
| 2026-05-26 | 5.390 | 5.400 | 5.290 | 5.350 | 4.945 | 5,469,000 |
| 2026-05-22 | 5.410 | 5.440 | 5.350 | 5.390 | 4.982 | 3,075,500 |
| 2026-05-21 | 5.460 | 5.490 | 5.370 | 5.390 | 4.982 | 4,438,000 |
| 2026-05-20 | 5.470 | 5.500 | 5.430 | 5.450 | 5.038 | 2,535,500 |
| 2026-05-19 | 5.500 | 5.520 | 5.460 | 5.480 | 5.066 | 2,832,000 |
| 2026-05-18 | 5.600 | 5.600 | 5.460 | 5.480 | 5.066 | 3,102,500 |
| 2026-05-15 | 5.580 | 5.600 | 5.500 | 5.580 | 5.158 | 2,878,000 |
| 2026-05-14 | 5.620 | 5.630 | 5.550 | 5.580 | 5.158 | 3,340,000 |
| 2026-05-13 | 5.690 | 5.690 | 5.570 | 5.580 | 5.158 | 5,491,700 |
| 2026-05-12 | 5.740 | 5.760 | 5.660 | 5.660 | 5.232 | 3,264,000 |
| 2026-05-11 | 5.710 | 5.740 | 5.680 | 5.710 | 5.278 | 2,873,000 |
| 2026-05-08 | 5.750 | 5.770 | 5.690 | 5.730 | 5.297 | 3,102,578 |
| 2026-05-07 | 5.760 | 5.820 | 5.740 | 5.780 | 5.343 | 3,566,972 |
| 2026-05-06 | 5.730 | 5.820 | 5.720 | 5.790 | 5.352 | 4,164,500 |
| 2026-05-05 | 5.710 | 5.760 | 5.610 | 5.650 | 5.223 | 1,494,000 |
| 2026-05-04 | 5.800 | 5.810 | 5.730 | 5.730 | 5.297 | 1,341,000 |
| 2026-04-30 | 5.850 | 5.890 | 5.780 | 5.800 | 5.361 | 4,557,372 |
| 2026-04-29 | 5.810 | 5.880 | 5.790 | 5.880 | 5.435 | 2,185,000 |
| 2026-04-28 | 5.820 | 5.820 | 5.760 | 5.790 | 5.352 | 2,336,500 |
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.