Universal Med Finl & historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-30 | 5.490 | 5.490 | 5.260 | 5.390 | 3.713 | 4,179,000 |
| 2021-11-29 | 5.460 | 5.460 | 5.320 | 5.400 | 3.720 | 2,327,500 |
| 2021-11-26 | 5.530 | 5.550 | 5.440 | 5.460 | 3.762 | 1,773,000 |
| 2021-11-25 | 5.580 | 5.580 | 5.520 | 5.540 | 3.817 | 654,500 |
| 2021-11-24 | 5.570 | 5.590 | 5.490 | 5.550 | 3.824 | 1,587,713 |
| 2021-11-23 | 5.520 | 5.580 | 5.510 | 5.560 | 3.830 | 1,074,500 |
| 2021-11-22 | 5.520 | 5.600 | 5.500 | 5.530 | 3.810 | 997,000 |
| 2021-11-19 | 5.620 | 5.620 | 5.530 | 5.580 | 3.844 | 1,091,500 |
| 2021-11-18 | 5.600 | 5.600 | 5.510 | 5.580 | 3.844 | 1,904,259 |
| 2021-11-17 | 5.700 | 5.700 | 5.560 | 5.560 | 3.830 | 910,500 |
| 2021-11-16 | 5.560 | 5.630 | 5.550 | 5.630 | 3.879 | 587,000 |
| 2021-11-15 | 5.650 | 5.650 | 5.520 | 5.570 | 3.837 | 1,797,000 |
| 2021-11-12 | 5.850 | 5.850 | 5.560 | 5.640 | 3.886 | 957,180 |
| 2021-11-11 | 5.650 | 5.750 | 5.580 | 5.700 | 3.927 | 4,657,500 |
| 2021-11-10 | 5.540 | 5.620 | 5.500 | 5.570 | 3.837 | 1,980,000 |
| 2021-11-09 | 5.520 | 5.630 | 5.460 | 5.620 | 3.872 | 1,305,557 |
| 2021-11-08 | 5.480 | 5.580 | 5.470 | 5.520 | 3.803 | 1,911,500 |
| 2021-11-05 | 5.600 | 5.600 | 5.460 | 5.500 | 3.789 | 4,195,500 |
| 2021-11-04 | 5.760 | 5.760 | 5.520 | 5.580 | 3.844 | 5,995,000 |
| 2021-11-03 | 5.760 | 5.780 | 5.590 | 5.640 | 3.886 | 1,912,500 |
| 2021-11-02 | 5.770 | 5.820 | 5.610 | 5.650 | 3.892 | 2,852,500 |
| 2021-11-01 | 5.880 | 5.880 | 5.730 | 5.740 | 3.954 | 2,299,500 |
| 2021-10-29 | 5.860 | 5.930 | 5.760 | 5.880 | 4.051 | 5,455,000 |
| 2021-10-28 | 5.970 | 5.970 | 5.780 | 5.840 | 4.023 | 3,637,500 |
| 2021-10-27 | 6.020 | 6.020 | 5.910 | 5.970 | 4.113 | 2,052,500 |
| 2021-10-26 | 6.100 | 6.100 | 5.990 | 6.010 | 4.140 | 1,143,000 |
| 2021-10-25 | 6.140 | 6.140 | 6.010 | 6.060 | 4.175 | 969,891 |
| 2021-10-22 | 6.000 | 6.150 | 5.950 | 6.140 | 4.230 | 3,331,000 |
| 2021-10-21 | 6.030 | 6.060 | 5.920 | 5.980 | 4.120 | 6,277,500 |
← NewerPage 21 of 21 · 1,229 trading days
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.