Universal Med Finl & historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-23	6.230	6.230	6.090	6.130	5.666	5,128,500
2026-01-22	6.290	6.310	6.200	6.250	5.777	2,004,500
2026-01-21	6.200	6.270	6.170	6.250	5.777	2,544,500
2026-01-20	6.190	6.260	6.140	6.260	5.787	2,754,208
2026-01-19	6.320	6.320	6.150	6.160	5.694	3,890,500
2026-01-16	6.250	6.350	6.250	6.320	5.842	2,645,500
2026-01-15	6.290	6.340	6.230	6.330	5.851	3,598,000
2026-01-14	6.300	6.390	6.240	6.290	5.814	5,876,228
2026-01-13	6.160	6.320	6.160	6.270	5.796	7,320,500
2026-01-12	6.200	6.220	6.090	6.150	5.685	3,691,500
2026-01-09	6.180	6.200	6.120	6.190	5.722	4,320,772
2026-01-08	6.140	6.190	6.110	6.160	5.694	3,126,900
2026-01-07	6.100	6.180	6.080	6.140	5.676	5,222,000
2026-01-06	6.120	6.160	6.030	6.090	5.629	14,552,500
2026-01-05	5.980	6.170	5.960	6.110	5.648	6,756,500
2026-01-02	5.990	5.990	5.920	5.970	5.519	1,344,000
2025-12-31	5.990	6.000	5.900	5.950	5.500	3,784,000
2025-12-30	6.060	6.060	5.980	5.980	5.528	6,444,401
2025-12-29	6.180	6.180	6.020	6.050	5.592	5,801,000
2025-12-24	6.230	6.230	6.130	6.160	5.694	1,030,319
2025-12-23	6.220	6.240	6.160	6.220	5.750	5,738,000
2025-12-22	6.080	6.220	6.080	6.220	5.750	3,389,500
2025-12-19	6.120	6.190	6.070	6.070	5.611	7,332,500
2025-12-18	6.180	6.200	6.100	6.100	5.639	2,605,000
2025-12-17	6.060	6.240	6.060	6.210	5.740	5,334,500
2025-12-16	6.220	6.220	6.050	6.110	5.648	4,502,000
2025-12-15	6.270	6.290	6.190	6.240	5.768	2,529,000
2025-12-12	6.230	6.290	6.200	6.270	5.796	5,416,000
2025-12-11	6.270	6.300	6.160	6.200	5.731	2,464,000
2025-12-10	6.230	6.310	6.180	6.280	5.805	5,026,500
2025-12-09	6.340	6.370	6.210	6.240	5.768	3,468,929
2025-12-08	6.300	6.400	6.300	6.390	5.907	2,636,216
2025-12-05	6.400	6.410	6.300	6.380	5.898	2,515,871
2025-12-04	6.380	6.400	6.290	6.380	5.898	3,250,000
2025-12-03	6.460	6.500	6.340	6.380	5.898	3,576,500
2025-12-02	6.230	6.520	6.230	6.510	6.018	10,556,700
2025-12-01	6.250	6.280	6.200	6.280	5.805	2,293,000
2025-11-28	6.280	6.280	6.200	6.260	5.787	3,474,000
2025-11-27	6.380	6.380	6.290	6.310	5.833	2,192,500
2025-11-26	6.380	6.400	6.320	6.380	5.898	4,798,500
2025-11-25	6.330	6.360	6.290	6.360	5.879	2,937,000
2025-11-24	6.280	6.350	6.210	6.320	5.842	4,638,500
2025-11-21	6.320	6.370	6.230	6.270	5.796	5,412,535
2025-11-20	6.490	6.490	6.320	6.410	5.925	4,222,535
2025-11-19	6.450	6.470	6.380	6.460	5.971	2,812,000
2025-11-18	6.550	6.550	6.400	6.460	5.971	3,867,500
2025-11-17	6.400	6.550	6.360	6.550	6.055	10,360,000
2025-11-14	6.580	6.580	6.410	6.440	5.953	191,947,500
2025-11-13	6.660	6.670	6.500	6.580	6.082	4,173,500
2025-11-12	6.570	6.670	6.520	6.660	6.156	6,158,608
2025-11-11	6.550	6.570	6.440	6.550	6.055	4,364,000
2025-11-10	6.500	6.550	6.450	6.530	6.036	3,386,500
2025-11-07	6.500	6.520	6.390	6.520	6.027	3,696,000
2025-11-06	6.430	6.550	6.430	6.510	6.018	4,475,500
2025-11-05	6.390	6.480	6.310	6.480	5.990	5,830,500
2025-11-04	6.410	6.450	6.320	6.420	5.935	6,757,500
2025-11-03	6.180	6.410	6.130	6.380	5.898	10,222,000
2025-10-31	6.090	6.250	6.090	6.190	5.722	9,481,108
2025-10-30	6.170	6.200	6.060	6.140	5.676	5,457,500
2025-10-28	6.240	6.240	6.100	6.120	5.657	3,979,500

← NewerPage 4 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.