Universal Med Finl & historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-27	6.130	6.250	6.130	6.210	5.740	4,133,500
2025-10-24	6.150	6.180	6.090	6.140	5.676	4,583,000
2025-10-23	6.200	6.200	6.080	6.150	5.685	2,570,000
2025-10-22	6.090	6.220	6.090	6.170	5.703	4,390,500
2025-10-21	6.120	6.150	6.080	6.110	5.648	4,171,000
2025-10-20	6.060	6.120	6.030	6.090	5.629	3,792,500
2025-10-17	6.160	6.160	5.980	6.030	5.574	5,271,500
2025-10-16	6.060	6.190	6.020	6.130	5.666	5,773,000
2025-10-15	5.980	6.090	5.950	6.070	5.611	6,634,179
2025-10-14	6.030	6.050	5.870	5.930	5.482	14,345,500
2025-10-13	5.920	6.030	5.870	6.000	5.546	7,503,500
2025-10-10	6.090	6.120	6.020	6.060	5.602	4,957,500
2025-10-09	6.080	6.150	6.030	6.100	5.639	5,579,000
2025-10-08	6.100	6.100	6.010	6.050	5.592	1,075,018
2025-10-06	6.160	6.160	6.070	6.120	5.657	755,000
2025-10-03	6.190	6.210	6.120	6.160	5.694	958,500
2025-10-02	6.090	6.200	6.070	6.190	5.722	4,457,682
2025-09-30	6.030	6.090	5.990	6.070	5.611	5,315,521
2025-09-29	5.920	6.070	5.920	6.050	5.592	7,368,000
2025-09-26	6.000	6.030	5.850	5.940	5.491	18,957,500
2025-09-25	6.230	6.230	5.980	6.000	5.546	13,778,000
2025-09-24	6.240	6.280	6.160	6.240	5.768	4,569,500
2025-09-23	6.290	6.300	6.130	6.230	5.759	5,739,500
2025-09-22	6.430	6.430	6.250	6.290	5.814	4,911,500
2025-09-19	6.250	6.400	6.250	6.400	5.916	10,883,500
2025-09-18	6.280	6.440	6.200	6.260	5.787	8,372,680
2025-09-17	6.240	6.330	6.240	6.280	5.805	5,281,000
2025-09-16	6.190	6.250	6.160	6.240	5.768	4,095,000
2025-09-15	6.230	6.240	6.150	6.190	5.722	6,139,000
2025-09-12	6.450	6.450	6.210	6.260	5.787	8,402,500
2025-09-11	6.420	6.430	6.300	6.380	5.898	10,000,500
2025-09-10	6.460	6.480	6.370	6.450	5.962	6,229,500
2025-09-09	6.170	6.590	6.160	6.460	5.971	28,857,000
2025-09-08	6.120	6.190	6.100	6.170	5.703	10,553,500
2025-09-05	5.980	6.100	5.940	6.100	5.639	9,346,000
2025-09-04	6.100	6.170	5.910	5.970	5.519	10,087,000
2025-09-03	6.080	6.130	5.980	6.130	5.666	9,246,500
2025-09-02	6.170	6.200	6.040	6.120	5.657	8,567,500
2025-09-01	6.050	6.190	6.050	6.170	5.703	9,052,500
2025-08-29	6.050	6.170	6.010	6.060	5.602	9,613,500
2025-08-28	6.220	6.250	5.930	6.050	5.592	20,708,500
2025-08-27	5.950	6.290	5.830	6.170	5.703	30,631,820
2025-08-26	6.040	6.040	5.900	5.920	5.472	5,456,390
2025-08-25	5.970	6.040	5.940	6.030	5.574	8,073,500
2025-08-22	5.990	6.000	5.870	5.940	5.491	10,281,160
2025-08-21	5.980	6.020	5.920	5.990	5.537	8,479,000
2025-08-20	6.050	6.060	5.890	5.960	5.509	15,481,770
2025-08-19	6.180	6.220	6.030	6.090	5.629	10,171,500
2025-08-18	6.180	6.220	6.110	6.180	5.713	10,152,000
2025-08-15	6.230	6.230	6.110	6.160	5.694	9,587,000
2025-08-14	6.310	6.360	6.170	6.200	5.731	8,309,000
2025-08-13	6.170	6.300	6.160	6.290	5.814	8,766,500
2025-08-12	6.170	6.200	6.130	6.150	5.685	4,229,000
2025-08-11	6.200	6.200	6.100	6.160	5.694	6,008,000
2025-08-08	6.230	6.250	6.070	6.200	5.731	8,368,500
2025-08-07	6.190	6.260	6.100	6.230	5.759	8,022,500
2025-08-06	6.240	6.240	6.120	6.150	5.685	6,532,497
2025-08-05	6.260	6.330	6.070	6.200	5.731	18,642,500
2025-08-04	6.320	6.340	6.170	6.280	5.805	18,200,500
2025-08-01	6.430	6.490	6.320	6.350	5.870	9,758,000

← NewerPage 5 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.