Universal Med Finl & historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-02-28 | 5.550 | 5.550 | 5.420 | 5.520 | 3.803 | 1,943,500 |
| 2022-02-25 | 5.520 | 5.650 | 5.520 | 5.560 | 3.830 | 773,500 |
| 2022-02-24 | 5.650 | 5.650 | 5.480 | 5.550 | 3.824 | 2,388,000 |
| 2022-02-23 | 5.710 | 5.710 | 5.630 | 5.650 | 3.892 | 520,000 |
| 2022-02-22 | 5.780 | 5.780 | 5.600 | 5.670 | 3.906 | 3,240,347 |
| 2022-02-21 | 5.780 | 5.790 | 5.720 | 5.780 | 3.982 | 1,046,500 |
| 2022-02-18 | 5.780 | 5.800 | 5.730 | 5.760 | 3.968 | 1,163,000 |
| 2022-02-17 | 5.790 | 5.830 | 5.730 | 5.780 | 3.982 | 1,241,500 |
| 2022-02-16 | 5.690 | 5.790 | 5.690 | 5.760 | 3.968 | 1,687,000 |
| 2022-02-15 | 5.710 | 5.760 | 5.620 | 5.670 | 3.906 | 3,093,500 |
| 2022-02-14 | 5.770 | 5.770 | 5.710 | 5.730 | 3.948 | 800,000 |
| 2022-02-11 | 5.730 | 5.770 | 5.710 | 5.770 | 3.975 | 2,799,890 |
| 2022-02-10 | 5.720 | 5.770 | 5.710 | 5.730 | 3.948 | 1,440,000 |
| 2022-02-09 | 5.640 | 5.740 | 5.640 | 5.730 | 3.948 | 2,261,500 |
| 2022-02-08 | 5.600 | 5.680 | 5.600 | 5.640 | 3.886 | 1,019,811 |
| 2022-02-07 | 5.550 | 5.660 | 5.550 | 5.620 | 3.872 | 2,182,500 |
| 2022-02-04 | 5.610 | 5.670 | 5.510 | 5.640 | 3.886 | 916,500 |
| 2022-01-31 | 5.490 | 5.640 | 5.470 | 5.630 | 3.879 | 585,500 |
| 2022-01-28 | 5.410 | 5.520 | 5.360 | 5.490 | 3.782 | 2,083,500 |
| 2022-01-27 | 5.470 | 5.510 | 5.390 | 5.510 | 3.796 | 1,373,500 |
| 2022-01-26 | 5.530 | 5.570 | 5.310 | 5.480 | 3.775 | 13,331,000 |
| 2022-01-25 | 5.680 | 5.690 | 5.430 | 5.500 | 3.789 | 3,976,500 |
| 2022-01-24 | 5.750 | 5.750 | 5.600 | 5.660 | 3.899 | 2,698,000 |
| 2022-01-21 | 5.730 | 5.740 | 5.650 | 5.700 | 3.927 | 1,513,000 |
| 2022-01-20 | 5.740 | 5.800 | 5.680 | 5.730 | 3.948 | 1,267,500 |
| 2022-01-19 | 5.830 | 5.850 | 5.670 | 5.720 | 3.941 | 2,549,000 |
| 2022-01-18 | 5.860 | 5.900 | 5.800 | 5.830 | 4.016 | 2,870,000 |
| 2022-01-17 | 5.760 | 5.880 | 5.760 | 5.790 | 3.989 | 2,791,000 |
| 2022-01-14 | 5.720 | 5.880 | 5.660 | 5.860 | 4.037 | 3,952,081 |
| 2022-01-13 | 5.750 | 5.790 | 5.620 | 5.690 | 3.920 | 2,319,500 |
| 2022-01-12 | 5.710 | 5.730 | 5.590 | 5.720 | 3.941 | 2,498,974 |
| 2022-01-11 | 5.700 | 5.720 | 5.580 | 5.620 | 3.872 | 1,493,000 |
| 2022-01-10 | 5.600 | 5.690 | 5.500 | 5.660 | 3.899 | 3,343,000 |
| 2022-01-07 | 5.500 | 5.550 | 5.430 | 5.480 | 3.775 | 1,810,675 |
| 2022-01-06 | 5.420 | 5.570 | 5.420 | 5.490 | 3.782 | 1,103,000 |
| 2022-01-05 | 5.600 | 5.660 | 5.460 | 5.500 | 3.789 | 11,457,270 |
| 2022-01-04 | 5.660 | 5.730 | 5.550 | 5.580 | 3.844 | 4,258,000 |
| 2022-01-03 | 5.630 | 5.630 | 5.560 | 5.620 | 3.872 | 423,000 |
| 2021-12-31 | 5.640 | 5.640 | 5.540 | 5.630 | 3.879 | 941,000 |
| 2021-12-30 | 5.560 | 5.560 | 5.430 | 5.480 | 3.775 | 754,500 |
| 2021-12-29 | 5.670 | 5.670 | 5.420 | 5.440 | 3.748 | 647,000 |
| 2021-12-28 | 5.600 | 5.660 | 5.520 | 5.550 | 3.824 | 2,122,957 |
| 2021-12-24 | 5.940 | 5.940 | 5.540 | 5.570 | 3.837 | 6,051,500 |
| 2021-12-23 | 5.640 | 6.100 | 5.640 | 5.920 | 4.078 | 29,301,500 |
| 2021-12-22 | 5.520 | 5.690 | 5.520 | 5.650 | 3.892 | 2,745,000 |
| 2021-12-21 | 5.470 | 5.520 | 5.410 | 5.520 | 3.803 | 2,084,222 |
| 2021-12-20 | 5.480 | 5.480 | 5.380 | 5.390 | 3.713 | 2,178,549 |
| 2021-12-17 | 5.460 | 5.530 | 5.400 | 5.520 | 3.803 | 1,704,939 |
| 2021-12-16 | 5.340 | 5.450 | 5.290 | 5.430 | 3.741 | 1,827,526 |
| 2021-12-15 | 5.330 | 5.390 | 5.230 | 5.310 | 3.658 | 2,922,715 |
| 2021-12-14 | 5.290 | 5.370 | 5.290 | 5.330 | 3.672 | 1,660,914 |
| 2021-12-13 | 5.450 | 5.450 | 5.300 | 5.350 | 3.686 | 1,783,390 |
| 2021-12-10 | 5.420 | 5.440 | 5.310 | 5.370 | 3.700 | 871,500 |
| 2021-12-09 | 5.350 | 5.420 | 5.320 | 5.400 | 3.720 | 1,398,680 |
| 2021-12-08 | 5.410 | 5.410 | 5.310 | 5.340 | 3.679 | 966,497 |
| 2021-12-07 | 5.400 | 5.400 | 5.260 | 5.300 | 3.651 | 3,213,059 |
| 2021-12-06 | 5.330 | 5.390 | 5.280 | 5.320 | 3.665 | 2,063,000 |
| 2021-12-03 | 5.320 | 5.430 | 5.320 | 5.430 | 3.741 | 2,249,000 |
| 2021-12-02 | 5.450 | 5.480 | 5.340 | 5.410 | 3.727 | 2,574,500 |
| 2021-12-01 | 5.310 | 5.400 | 5.310 | 5.390 | 3.713 | 2,777,239 |
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.