Universal Med Finl & historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-07 | 5.180 | 5.220 | 5.100 | 5.130 | 4.438 | 5,197,557 |
| 2025-05-06 | 5.150 | 5.170 | 5.080 | 5.140 | 4.446 | 5,176,000 |
| 2025-05-02 | 5.180 | 5.260 | 5.160 | 5.160 | 4.463 | 2,563,000 |
| 2025-04-30 | 4.980 | 5.170 | 4.980 | 5.130 | 4.438 | 10,157,000 |
| 2025-04-29 | 4.930 | 4.950 | 4.910 | 4.940 | 4.273 | 2,036,000 |
| 2025-04-28 | 4.910 | 4.930 | 4.860 | 4.910 | 4.247 | 3,205,500 |
| 2025-04-25 | 4.920 | 4.960 | 4.880 | 4.910 | 4.247 | 6,668,500 |
| 2025-04-24 | 5.010 | 5.010 | 4.900 | 4.920 | 4.256 | 3,715,500 |
| 2025-04-23 | 5.000 | 5.020 | 4.940 | 4.950 | 4.282 | 4,737,000 |
| 2025-04-22 | 5.030 | 5.050 | 4.900 | 4.960 | 4.290 | 7,233,500 |
| 2025-04-17 | 4.980 | 5.040 | 4.960 | 4.990 | 4.316 | 2,839,000 |
| 2025-04-16 | 5.040 | 5.050 | 4.930 | 5.020 | 4.342 | 8,051,696 |
| 2025-04-15 | 5.130 | 5.130 | 5.040 | 5.050 | 4.368 | 7,408,000 |
| 2025-04-14 | 5.010 | 5.160 | 5.010 | 5.130 | 4.438 | 12,086,000 |
| 2025-04-11 | 4.940 | 5.040 | 4.910 | 5.030 | 4.351 | 10,094,000 |
| 2025-04-10 | 4.900 | 4.970 | 4.860 | 4.920 | 4.256 | 14,363,000 |
| 2025-04-09 | 4.690 | 4.860 | 4.590 | 4.820 | 4.169 | 12,573,160 |
| 2025-04-08 | 4.720 | 4.860 | 4.700 | 4.780 | 4.135 | 12,739,700 |
| 2025-04-07 | 5.030 | 5.030 | 4.690 | 4.720 | 4.083 | 29,092,500 |
| 2025-04-03 | 5.230 | 5.340 | 5.210 | 5.320 | 4.602 | 7,965,040 |
| 2025-04-02 | 5.220 | 5.310 | 5.200 | 5.300 | 4.585 | 6,742,614 |
| 2025-04-01 | 5.270 | 5.340 | 5.210 | 5.270 | 4.559 | 4,983,000 |
| 2025-03-31 | 5.240 | 5.260 | 5.130 | 5.230 | 4.524 | 5,345,000 |
| 2025-03-28 | 5.310 | 5.310 | 5.140 | 5.240 | 4.533 | 9,337,000 |
| 2025-03-27 | 5.210 | 5.300 | 5.170 | 5.270 | 4.559 | 6,631,500 |
| 2025-03-26 | 5.320 | 5.320 | 5.090 | 5.210 | 4.507 | 10,269,500 |
| 2025-03-25 | 5.360 | 5.360 | 5.250 | 5.280 | 4.567 | 3,828,500 |
| 2025-03-24 | 5.290 | 5.350 | 5.240 | 5.340 | 4.619 | 4,447,500 |
| 2025-03-21 | 5.270 | 5.310 | 5.200 | 5.280 | 4.567 | 9,408,500 |
| 2025-03-20 | 5.380 | 5.390 | 5.300 | 5.330 | 4.611 | 6,514,900 |
| 2025-03-19 | 5.300 | 5.410 | 5.270 | 5.390 | 4.662 | 8,082,000 |
| 2025-03-18 | 5.280 | 5.320 | 5.220 | 5.300 | 4.585 | 5,370,000 |
| 2025-03-17 | 5.210 | 5.250 | 5.180 | 5.230 | 4.524 | 3,919,250 |
| 2025-03-14 | 5.140 | 5.220 | 5.130 | 5.200 | 4.498 | 6,716,000 |
| 2025-03-13 | 5.090 | 5.170 | 5.070 | 5.140 | 4.446 | 4,127,000 |
| 2025-03-12 | 5.070 | 5.150 | 5.060 | 5.100 | 4.412 | 4,799,110 |
| 2025-03-11 | 5.050 | 5.090 | 5.010 | 5.080 | 4.394 | 3,704,515 |
| 2025-03-10 | 5.080 | 5.140 | 5.030 | 5.110 | 4.420 | 3,111,000 |
| 2025-03-07 | 5.100 | 5.120 | 5.060 | 5.080 | 4.394 | 3,551,295 |
| 2025-03-06 | 5.100 | 5.140 | 5.040 | 5.090 | 4.403 | 8,359,007 |
| 2025-03-05 | 5.000 | 5.090 | 5.000 | 5.060 | 4.377 | 4,759,500 |
| 2025-03-04 | 5.020 | 5.020 | 4.940 | 4.990 | 4.316 | 5,191,500 |
| 2025-03-03 | 5.080 | 5.090 | 4.970 | 5.030 | 4.351 | 4,293,500 |
| 2025-02-28 | 5.180 | 5.190 | 5.010 | 5.020 | 4.342 | 5,538,106 |
| 2025-02-27 | 5.220 | 5.280 | 5.160 | 5.230 | 4.524 | 4,955,500 |
| 2025-02-26 | 5.140 | 5.240 | 5.100 | 5.230 | 4.524 | 7,893,500 |
| 2025-02-25 | 5.170 | 5.170 | 5.080 | 5.140 | 4.446 | 6,176,000 |
| 2025-02-24 | 5.200 | 5.290 | 5.110 | 5.230 | 4.524 | 8,885,000 |
| 2025-02-21 | 5.220 | 5.260 | 5.080 | 5.200 | 4.498 | 20,835,000 |
| 2025-02-20 | 5.000 | 5.210 | 4.960 | 5.130 | 4.438 | 23,728,000 |
| 2025-02-19 | 5.020 | 5.020 | 4.930 | 5.020 | 4.342 | 5,836,500 |
| 2025-02-18 | 4.980 | 5.030 | 4.940 | 5.020 | 4.342 | 7,706,500 |
| 2025-02-17 | 5.040 | 5.130 | 4.970 | 5.020 | 4.342 | 9,577,500 |
| 2025-02-14 | 4.900 | 5.000 | 4.860 | 5.000 | 4.325 | 6,853,500 |
| 2025-02-13 | 4.940 | 4.950 | 4.810 | 4.850 | 4.195 | 4,995,600 |
| 2025-02-12 | 4.820 | 4.930 | 4.810 | 4.920 | 4.256 | 6,606,827 |
| 2025-02-11 | 4.920 | 4.930 | 4.820 | 4.850 | 4.195 | 5,587,500 |
| 2025-02-10 | 4.880 | 4.930 | 4.850 | 4.920 | 4.256 | 11,929,550 |
| 2025-02-07 | 4.920 | 4.920 | 4.840 | 4.870 | 4.213 | 3,534,545 |
| 2025-02-06 | 4.860 | 4.900 | 4.850 | 4.900 | 4.239 | 2,090,303 |
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.