Universal Med Finl & historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-06 | 5.060 | 5.110 | 4.970 | 5.050 | 4.368 | 4,558,761 |
| 2024-11-05 | 5.000 | 5.070 | 4.980 | 5.060 | 4.377 | 7,062,500 |
| 2024-11-04 | 4.960 | 5.020 | 4.900 | 4.990 | 4.316 | 3,960,500 |
| 2024-11-01 | 4.880 | 4.990 | 4.880 | 4.960 | 4.290 | 3,545,500 |
| 2024-10-31 | 4.840 | 4.910 | 4.810 | 4.880 | 4.221 | 3,264,368 |
| 2024-10-30 | 4.910 | 4.910 | 4.790 | 4.840 | 4.187 | 4,587,868 |
| 2024-10-29 | 4.950 | 4.970 | 4.880 | 4.910 | 4.247 | 3,893,500 |
| 2024-10-28 | 4.880 | 4.950 | 4.860 | 4.930 | 4.265 | 2,569,500 |
| 2024-10-25 | 4.950 | 4.950 | 4.860 | 4.910 | 4.247 | 10,396,000 |
| 2024-10-24 | 5.020 | 5.050 | 4.890 | 4.930 | 4.265 | 3,980,500 |
| 2024-10-23 | 5.010 | 5.080 | 4.980 | 5.040 | 4.360 | 5,259,447 |
| 2024-10-22 | 5.000 | 5.040 | 4.970 | 5.010 | 4.334 | 2,484,000 |
| 2024-10-21 | 5.030 | 5.080 | 4.920 | 5.000 | 4.325 | 5,187,500 |
| 2024-10-18 | 4.870 | 5.060 | 4.830 | 5.030 | 4.351 | 5,641,500 |
| 2024-10-17 | 4.890 | 5.010 | 4.800 | 4.830 | 4.178 | 6,988,000 |
| 2024-10-16 | 4.840 | 4.900 | 4.790 | 4.890 | 4.230 | 6,475,000 |
| 2024-10-15 | 5.000 | 5.000 | 4.810 | 4.850 | 4.195 | 8,860,500 |
| 2024-10-14 | 5.140 | 5.160 | 4.890 | 4.960 | 4.290 | 10,062,280 |
| 2024-10-10 | 5.050 | 5.200 | 4.950 | 5.090 | 4.403 | 14,073,730 |
| 2024-10-09 | 5.250 | 5.260 | 4.840 | 4.920 | 4.256 | 21,257,000 |
| 2024-10-08 | 5.780 | 5.790 | 5.110 | 5.160 | 4.463 | 27,258,000 |
| 2024-10-07 | 5.600 | 5.870 | 5.570 | 5.780 | 5.000 | 13,902,500 |
| 2024-10-04 | 5.200 | 5.540 | 5.190 | 5.540 | 4.792 | 6,252,000 |
| 2024-10-03 | 5.320 | 5.340 | 5.070 | 5.280 | 4.567 | 9,444,500 |
| 2024-10-02 | 5.060 | 5.330 | 5.060 | 5.260 | 4.550 | 16,534,990 |
| 2024-09-30 | 5.120 | 5.250 | 4.950 | 5.060 | 4.377 | 39,155,762 |
| 2024-09-27 | 4.820 | 5.000 | 4.760 | 4.980 | 4.308 | 27,596,000 |
| 2024-09-26 | 4.550 | 4.770 | 4.530 | 4.750 | 4.109 | 8,065,172 |
| 2024-09-25 | 4.590 | 4.710 | 4.470 | 4.550 | 3.936 | 8,603,500 |
| 2024-09-24 | 4.400 | 4.570 | 4.400 | 4.570 | 3.953 | 5,984,505 |
| 2024-09-23 | 4.430 | 4.510 | 4.390 | 4.400 | 3.806 | 2,666,500 |
| 2024-09-20 | 4.440 | 4.450 | 4.370 | 4.430 | 3.832 | 3,663,804 |
| 2024-09-19 | 4.380 | 4.430 | 4.330 | 4.410 | 3.815 | 3,317,000 |
| 2024-09-17 | 4.310 | 4.320 | 4.270 | 4.270 | 3.694 | 1,499,000 |
| 2024-09-16 | 4.440 | 4.440 | 4.290 | 4.310 | 3.728 | 1,086,500 |
| 2024-09-13 | 4.420 | 4.490 | 4.420 | 4.450 | 3.849 | 1,704,000 |
| 2024-09-12 | 4.350 | 4.430 | 4.330 | 4.420 | 3.823 | 2,911,500 |
| 2024-09-11 | 4.360 | 4.390 | 4.330 | 4.340 | 3.754 | 3,451,500 |
| 2024-09-10 | 4.520 | 4.550 | 4.340 | 4.350 | 3.763 | 4,635,000 |
| 2024-09-09 | 4.540 | 4.600 | 4.430 | 4.520 | 3.910 | 12,184,500 |
| 2024-09-05 | 4.610 | 4.620 | 4.500 | 4.580 | 3.962 | 5,533,500 |
| 2024-09-04 | 4.530 | 4.610 | 4.470 | 4.610 | 3.988 | 7,216,500 |
| 2024-09-03 | 4.470 | 4.570 | 4.450 | 4.520 | 3.910 | 6,582,000 |
| 2024-09-02 | 4.490 | 4.510 | 4.440 | 4.490 | 3.884 | 5,201,500 |
| 2024-08-30 | 4.420 | 4.530 | 4.380 | 4.460 | 3.858 | 12,458,500 |
| 2024-08-29 | 4.380 | 4.470 | 4.350 | 4.400 | 3.806 | 5,826,500 |
| 2024-08-28 | 4.330 | 4.370 | 4.280 | 4.350 | 3.763 | 2,486,500 |
| 2024-08-27 | 4.290 | 4.350 | 4.280 | 4.350 | 3.763 | 3,068,000 |
| 2024-08-26 | 4.270 | 4.330 | 4.250 | 4.310 | 3.728 | 2,666,500 |
| 2024-08-23 | 4.280 | 4.320 | 4.250 | 4.270 | 3.694 | 2,387,000 |
| 2024-08-22 | 4.330 | 4.330 | 4.260 | 4.310 | 3.728 | 2,503,500 |
| 2024-08-21 | 4.310 | 4.360 | 4.280 | 4.330 | 3.746 | 2,215,500 |
| 2024-08-20 | 4.320 | 4.370 | 4.280 | 4.310 | 3.728 | 2,378,000 |
| 2024-08-19 | 4.320 | 4.360 | 4.310 | 4.330 | 3.746 | 1,075,500 |
| 2024-08-16 | 4.300 | 4.340 | 4.290 | 4.310 | 3.728 | 1,247,000 |
| 2024-08-15 | 4.270 | 4.330 | 4.270 | 4.290 | 3.711 | 1,213,000 |
| 2024-08-14 | 4.360 | 4.360 | 4.280 | 4.280 | 3.702 | 1,409,500 |
| 2024-08-13 | 4.360 | 4.370 | 4.310 | 4.340 | 3.754 | 1,019,500 |
| 2024-08-12 | 4.380 | 4.390 | 4.310 | 4.370 | 3.780 | 2,783,000 |
| 2024-08-09 | 4.350 | 4.380 | 4.330 | 4.370 | 3.780 | 1,414,000 |
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.