Universal Med Finl & historical data

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

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

← NewerPage 2 of 21 · 1,231 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.