Universal Med Finl & historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-05 | 4.830 | 4.880 | 4.790 | 4.850 | 4.195 | 2,370,500 |
| 2025-02-04 | 4.800 | 4.820 | 4.710 | 4.820 | 4.169 | 3,536,500 |
| 2025-02-03 | 4.830 | 4.830 | 4.680 | 4.770 | 4.126 | 2,179,500 |
| 2025-01-28 | 4.920 | 4.970 | 4.790 | 4.800 | 4.152 | 800,766 |
| 2025-01-27 | 4.870 | 4.930 | 4.870 | 4.920 | 4.256 | 2,608,500 |
| 2025-01-24 | 4.830 | 4.890 | 4.800 | 4.870 | 4.213 | 3,248,000 |
| 2025-01-23 | 4.860 | 4.890 | 4.790 | 4.820 | 4.169 | 1,495,031 |
| 2025-01-22 | 4.850 | 4.890 | 4.770 | 4.820 | 4.169 | 2,419,500 |
| 2025-01-21 | 4.950 | 4.950 | 4.850 | 4.870 | 4.213 | 951,000 |
| 2025-01-20 | 4.830 | 4.960 | 4.830 | 4.870 | 4.213 | 3,070,000 |
| 2025-01-17 | 4.790 | 4.860 | 4.780 | 4.830 | 4.178 | 2,831,000 |
| 2025-01-16 | 4.810 | 4.870 | 4.770 | 4.790 | 4.143 | 7,069,500 |
| 2025-01-15 | 4.750 | 4.790 | 4.700 | 4.780 | 4.135 | 4,270,500 |
| 2025-01-14 | 4.640 | 4.770 | 4.640 | 4.750 | 4.109 | 1,797,000 |
| 2025-01-13 | 4.700 | 4.720 | 4.630 | 4.680 | 4.048 | 3,978,238 |
| 2025-01-10 | 4.730 | 4.750 | 4.660 | 4.690 | 4.057 | 6,590,700 |
| 2025-01-09 | 4.780 | 4.780 | 4.690 | 4.730 | 4.092 | 3,932,000 |
| 2025-01-08 | 4.810 | 4.810 | 4.690 | 4.770 | 4.126 | 3,450,000 |
| 2025-01-07 | 4.810 | 4.860 | 4.760 | 4.800 | 4.152 | 5,923,500 |
| 2025-01-06 | 4.800 | 4.840 | 4.770 | 4.810 | 4.161 | 3,273,000 |
| 2025-01-03 | 4.840 | 4.840 | 4.760 | 4.790 | 4.143 | 4,871,000 |
| 2025-01-02 | 4.950 | 4.950 | 4.800 | 4.830 | 4.178 | 6,488,500 |
| 2024-12-31 | 5.020 | 5.020 | 4.940 | 4.960 | 4.290 | 3,054,500 |
| 2024-12-30 | 4.920 | 5.060 | 4.920 | 5.010 | 4.334 | 9,811,500 |
| 2024-12-27 | 4.900 | 4.970 | 4.860 | 4.920 | 4.256 | 7,151,000 |
| 2024-12-24 | 4.850 | 4.920 | 4.840 | 4.900 | 4.239 | 1,668,500 |
| 2024-12-23 | 4.770 | 4.850 | 4.770 | 4.850 | 4.195 | 2,735,000 |
| 2024-12-20 | 4.780 | 4.810 | 4.760 | 4.770 | 4.126 | 2,844,500 |
| 2024-12-19 | 4.800 | 4.830 | 4.760 | 4.800 | 4.152 | 3,957,000 |
| 2024-12-18 | 4.790 | 4.900 | 4.790 | 4.860 | 4.204 | 6,211,753 |
| 2024-12-17 | 4.850 | 4.850 | 4.750 | 4.780 | 4.135 | 4,204,500 |
| 2024-12-16 | 4.850 | 4.870 | 4.810 | 4.850 | 4.195 | 5,325,500 |
| 2024-12-13 | 4.820 | 4.880 | 4.780 | 4.830 | 4.178 | 8,493,500 |
| 2024-12-12 | 4.870 | 4.870 | 4.810 | 4.850 | 4.195 | 3,253,500 |
| 2024-12-11 | 4.840 | 4.860 | 4.810 | 4.830 | 4.178 | 2,865,401 |
| 2024-12-10 | 4.970 | 4.980 | 4.790 | 4.790 | 4.143 | 5,041,615 |
| 2024-12-09 | 4.810 | 4.850 | 4.730 | 4.850 | 4.195 | 4,215,544 |
| 2024-12-06 | 4.700 | 4.800 | 4.700 | 4.780 | 4.135 | 3,056,500 |
| 2024-12-05 | 4.700 | 4.770 | 4.680 | 4.700 | 4.066 | 1,818,625 |
| 2024-12-04 | 4.820 | 4.820 | 4.730 | 4.730 | 4.092 | 2,529,500 |
| 2024-12-03 | 4.760 | 4.820 | 4.730 | 4.790 | 4.143 | 3,615,375 |
| 2024-12-02 | 4.700 | 4.880 | 4.680 | 4.780 | 4.135 | 24,052,000 |
| 2024-11-29 | 4.620 | 4.710 | 4.610 | 4.680 | 4.048 | 1,868,000 |
| 2024-11-28 | 4.680 | 4.680 | 4.620 | 4.620 | 3.996 | 914,000 |
| 2024-11-27 | 4.650 | 4.720 | 4.590 | 4.710 | 4.074 | 2,070,500 |
| 2024-11-26 | 4.660 | 4.700 | 4.630 | 4.660 | 4.031 | 1,172,000 |
| 2024-11-25 | 4.660 | 4.670 | 4.600 | 4.660 | 4.031 | 5,498,000 |
| 2024-11-22 | 4.800 | 4.810 | 4.610 | 4.650 | 4.022 | 6,776,000 |
| 2024-11-21 | 4.850 | 4.850 | 4.780 | 4.780 | 4.135 | 3,269,000 |
| 2024-11-20 | 4.850 | 4.850 | 4.810 | 4.840 | 4.187 | 2,044,500 |
| 2024-11-19 | 4.840 | 4.870 | 4.800 | 4.850 | 4.195 | 2,725,500 |
| 2024-11-18 | 4.820 | 4.900 | 4.790 | 4.810 | 4.161 | 2,605,000 |
| 2024-11-15 | 4.890 | 4.910 | 4.800 | 4.800 | 4.152 | 3,630,000 |
| 2024-11-14 | 4.840 | 4.910 | 4.800 | 4.850 | 4.195 | 5,016,000 |
| 2024-11-13 | 4.880 | 4.890 | 4.810 | 4.840 | 4.187 | 3,831,500 |
| 2024-11-12 | 5.010 | 5.040 | 4.860 | 4.900 | 4.239 | 6,059,000 |
| 2024-11-11 | 5.010 | 5.030 | 4.950 | 5.000 | 4.325 | 3,933,000 |
| 2024-11-08 | 5.160 | 5.180 | 5.000 | 5.060 | 4.377 | 5,067,000 |
| 2024-11-07 | 5.050 | 5.120 | 5.000 | 5.120 | 4.429 | 6,447,615 |
| 2024-11-06 | 5.060 | 5.110 | 4.970 | 5.050 | 4.368 | 4,558,761 |
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.