Universal Med Finl & historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-31 | 6.510 | 6.630 | 6.360 | 6.430 | 5.944 | 13,546,500 |
| 2025-07-30 | 6.500 | 6.550 | 6.370 | 6.510 | 6.018 | 10,902,500 |
| 2025-07-29 | 6.570 | 6.570 | 6.360 | 6.520 | 6.027 | 10,091,000 |
| 2025-07-28 | 6.420 | 6.710 | 6.370 | 6.550 | 6.055 | 19,976,730 |
| 2025-07-25 | 6.220 | 6.450 | 6.180 | 6.420 | 5.935 | 12,065,500 |
| 2025-07-24 | 6.170 | 6.220 | 6.140 | 6.210 | 5.740 | 8,674,500 |
| 2025-07-23 | 6.250 | 6.280 | 6.110 | 6.170 | 5.703 | 11,423,500 |
| 2025-07-22 | 6.320 | 6.320 | 6.190 | 6.240 | 5.768 | 8,453,000 |
| 2025-07-21 | 6.250 | 6.360 | 6.230 | 6.320 | 5.842 | 7,048,000 |
| 2025-07-18 | 6.160 | 6.290 | 6.160 | 6.240 | 5.768 | 6,842,000 |
| 2025-07-17 | 6.020 | 6.190 | 6.020 | 6.160 | 5.694 | 7,529,500 |
| 2025-07-16 | 6.040 | 6.060 | 6.000 | 6.030 | 5.574 | 9,188,700 |
| 2025-07-15 | 6.090 | 6.150 | 6.010 | 6.080 | 5.620 | 8,609,000 |
| 2025-07-14 | 6.140 | 6.140 | 6.050 | 6.090 | 5.629 | 7,725,500 |
| 2025-07-11 | 6.090 | 6.200 | 6.040 | 6.110 | 5.648 | 7,483,500 |
| 2025-07-10 | 6.080 | 6.110 | 5.970 | 6.080 | 5.620 | 12,151,500 |
| 2025-07-09 | 6.150 | 6.150 | 6.000 | 6.080 | 5.620 | 8,654,500 |
| 2025-07-08 | 6.110 | 6.230 | 6.060 | 6.150 | 5.685 | 14,308,500 |
| 2025-07-07 | 5.950 | 6.240 | 5.950 | 6.110 | 5.648 | 16,339,500 |
| 2025-07-04 | 5.800 | 5.990 | 5.750 | 5.980 | 5.528 | 17,973,000 |
| 2025-07-03 | 5.730 | 5.800 | 5.640 | 5.800 | 5.361 | 10,762,500 |
| 2025-07-02 | 5.600 | 5.850 | 5.600 | 5.720 | 5.287 | 17,003,500 |
| 2025-06-30 | 5.530 | 5.660 | 5.520 | 5.600 | 5.177 | 9,057,000 |
| 2025-06-27 | 5.440 | 5.580 | 5.440 | 5.550 | 5.130 | 9,141,500 |
| 2025-06-26 | 5.540 | 5.540 | 5.420 | 5.440 | 5.029 | 7,371,000 |
| 2025-06-25 | 5.520 | 5.550 | 5.450 | 5.550 | 5.130 | 4,870,000 |
| 2025-06-24 | 5.380 | 5.530 | 5.380 | 5.510 | 5.093 | 6,939,608 |
| 2025-06-23 | 5.350 | 5.440 | 5.330 | 5.430 | 5.019 | 6,137,872 |
| 2025-06-20 | 5.240 | 5.510 | 5.230 | 5.380 | 4.973 | 18,259,500 |
| 2025-06-19 | 5.390 | 5.400 | 5.170 | 5.230 | 4.835 | 7,055,000 |
| 2025-06-18 | 5.300 | 5.390 | 5.220 | 5.380 | 4.973 | 6,853,050 |
| 2025-06-17 | 5.360 | 5.390 | 5.250 | 5.300 | 4.899 | 14,976,500 |
| 2025-06-16 | 5.300 | 5.490 | 5.300 | 5.370 | 4.964 | 15,264,000 |
| 2025-06-13 | 5.140 | 5.300 | 5.140 | 5.300 | 4.899 | 11,877,500 |
| 2025-06-12 | 5.190 | 5.220 | 5.100 | 5.170 | 4.779 | 12,718,000 |
| 2025-06-11 | 5.450 | 5.470 | 5.410 | 5.450 | 4.714 | 10,421,000 |
| 2025-06-10 | 5.460 | 5.500 | 5.400 | 5.430 | 4.697 | 6,568,000 |
| 2025-06-09 | 5.400 | 5.470 | 5.390 | 5.450 | 4.714 | 6,966,500 |
| 2025-06-06 | 5.400 | 5.410 | 5.340 | 5.400 | 4.671 | 4,237,354 |
| 2025-06-05 | 5.430 | 5.440 | 5.360 | 5.400 | 4.671 | 6,597,000 |
| 2025-06-04 | 5.410 | 5.470 | 5.390 | 5.430 | 4.697 | 6,879,500 |
| 2025-06-03 | 5.310 | 5.410 | 5.280 | 5.400 | 4.671 | 4,918,500 |
| 2025-06-02 | 5.320 | 5.330 | 5.130 | 5.280 | 4.567 | 2,966,130 |
| 2025-05-30 | 5.360 | 5.380 | 5.330 | 5.340 | 4.619 | 2,190,130 |
| 2025-05-29 | 5.390 | 5.390 | 5.310 | 5.380 | 4.654 | 3,047,500 |
| 2025-05-28 | 5.350 | 5.410 | 5.320 | 5.350 | 4.628 | 2,654,000 |
| 2025-05-27 | 5.320 | 5.340 | 5.290 | 5.340 | 4.619 | 2,769,500 |
| 2025-05-26 | 5.320 | 5.340 | 5.270 | 5.310 | 4.593 | 2,598,000 |
| 2025-05-23 | 5.320 | 5.340 | 5.230 | 5.280 | 4.567 | 3,595,000 |
| 2025-05-22 | 5.350 | 5.430 | 5.290 | 5.310 | 4.593 | 7,895,500 |
| 2025-05-21 | 5.330 | 5.430 | 5.330 | 5.420 | 4.688 | 12,106,290 |
| 2025-05-20 | 5.310 | 5.380 | 5.290 | 5.370 | 4.645 | 5,167,500 |
| 2025-05-19 | 5.230 | 5.360 | 5.180 | 5.310 | 4.593 | 7,890,500 |
| 2025-05-16 | 5.210 | 5.210 | 5.140 | 5.210 | 4.507 | 3,959,500 |
| 2025-05-15 | 5.230 | 5.280 | 5.180 | 5.190 | 4.489 | 3,837,136 |
| 2025-05-14 | 5.260 | 5.260 | 5.190 | 5.240 | 4.533 | 4,420,500 |
| 2025-05-13 | 5.230 | 5.240 | 5.180 | 5.230 | 4.524 | 5,357,500 |
| 2025-05-12 | 5.120 | 5.240 | 5.120 | 5.230 | 4.524 | 15,074,500 |
| 2025-05-09 | 5.200 | 5.210 | 5.080 | 5.120 | 4.429 | 3,731,000 |
| 2025-05-08 | 5.130 | 5.220 | 5.110 | 5.180 | 4.481 | 4,826,000 |
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.