Universal Med Finl & historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-27	5.870	5.870	5.810	5.830	5.389	3,042,498
2026-04-24	5.890	5.900	5.850	5.890	5.445	1,687,000
2026-04-23	5.910	5.950	5.870	5.930	5.482	2,683,500
2026-04-22	5.920	5.940	5.880	5.900	5.454	2,682,500
2026-04-21	5.880	5.970	5.880	5.960	5.509	2,486,000
2026-04-20	5.880	5.910	5.850	5.900	5.454	1,635,500
2026-04-17	5.850	5.930	5.830	5.910	5.463	2,998,000
2026-04-16	5.840	5.890	5.820	5.880	5.435	2,476,500
2026-04-15	5.860	5.880	5.820	5.870	5.426	2,298,846
2026-04-14	5.840	5.890	5.790	5.830	5.389	3,146,000
2026-04-13	5.830	5.840	5.770	5.810	5.371	3,125,000
2026-04-10	5.860	5.920	5.830	5.870	5.426	1,771,000
2026-04-09	5.950	5.950	5.860	5.860	5.417	2,169,000
2026-04-08	5.920	5.990	5.910	5.950	5.500	3,312,996
2026-04-02	5.860	5.900	5.840	5.900	5.454	1,973,000
2026-04-01	5.830	5.940	5.830	5.860	5.417	4,200,000
2026-03-31	5.860	5.880	5.760	5.790	5.352	2,598,500
2026-03-30	5.890	5.940	5.800	5.830	5.389	3,774,500
2026-03-27	5.780	5.980	5.740	5.950	5.500	6,284,304
2026-03-26	5.860	5.920	5.770	5.810	5.371	5,427,500
2026-03-25	5.740	5.830	5.740	5.810	5.371	4,310,500
2026-03-24	5.680	5.770	5.630	5.740	5.306	5,622,000
2026-03-23	5.790	5.800	5.540	5.630	5.204	9,018,000
2026-03-20	5.900	5.930	5.800	5.840	5.398	11,461,500
2026-03-19	5.980	5.990	5.860	5.880	5.435	3,979,000
2026-03-18	6.010	6.020	5.940	5.980	5.528	3,478,500
2026-03-17	5.980	6.050	5.950	5.950	5.500	5,319,500
2026-03-16	5.970	5.980	5.920	5.950	5.500	1,924,000
2026-03-13	5.980	6.010	5.940	5.960	5.509	3,865,000
2026-03-12	5.960	6.000	5.910	6.000	5.546	4,812,500
2026-03-11	6.000	6.080	5.940	5.950	5.500	5,854,000
2026-03-10	5.980	6.090	5.980	6.070	5.611	6,919,500
2026-03-09	6.010	6.010	5.870	5.930	5.482	9,084,000
2026-03-06	6.030	6.110	5.970	6.070	5.611	9,539,500
2026-03-05	5.960	6.050	5.930	5.940	5.491	5,889,600
2026-03-04	5.930	5.960	5.810	5.890	5.445	5,920,570
2026-03-03	6.050	6.080	5.920	5.930	5.482	7,277,500
2026-03-02	6.110	6.110	5.970	6.050	5.592	4,491,700
2026-02-27	6.190	6.190	6.110	6.110	5.648	4,878,500
2026-02-26	6.290	6.310	6.130	6.140	5.676	2,899,181
2026-02-25	6.280	6.360	6.280	6.310	5.833	2,304,500
2026-02-24	6.300	6.300	6.220	6.290	5.814	3,564,000
2026-02-23	6.120	6.360	6.120	6.360	5.879	2,901,500
2026-02-20	6.210	6.210	6.090	6.120	5.657	1,586,500
2026-02-16	6.220	6.220	6.090	6.210	5.740	1,391,000
2026-02-13	6.240	6.280	6.140	6.190	5.722	3,759,000
2026-02-12	6.300	6.320	6.240	6.280	5.805	2,755,000
2026-02-11	6.290	6.330	6.220	6.330	5.851	4,199,500
2026-02-10	6.190	6.280	6.160	6.240	5.768	3,001,500
2026-02-09	6.180	6.290	6.160	6.180	5.713	2,393,500
2026-02-06	6.260	6.260	6.150	6.210	5.740	2,666,500
2026-02-05	6.170	6.260	6.130	6.230	5.759	2,913,000
2026-02-04	6.160	6.270	6.160	6.170	5.703	3,815,000
2026-02-03	6.230	6.280	6.170	6.190	5.722	2,835,000
2026-02-02	6.150	6.280	6.130	6.230	5.759	8,675,500
2026-01-30	6.260	6.360	6.140	6.140	5.676	9,464,000
2026-01-29	6.180	6.340	6.160	6.310	5.833	6,739,500
2026-01-28	6.160	6.230	6.160	6.200	5.731	4,607,000
2026-01-27	6.150	6.200	6.100	6.190	5.722	4,175,500
2026-01-26	6.150	6.170	6.090	6.140	5.676	2,849,500

← NewerPage 3 of 21 · 1,229 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.