New Universe International Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-03-02	0.295	0.295	0.295	0.295	0.255	20,000
2022-03-01	0.295	0.295	0.295	0.295	0.255	100,000
2022-02-28	0.295	0.295	0.295	0.295	0.255	0
2022-02-25	0.295	0.295	0.295	0.295	0.255	40,000
2022-02-24	0.295	0.295	0.295	0.295	0.255	100,000
2022-02-23	0.300	0.300	0.300	0.300	0.259	60,000
2022-02-22	0.300	0.300	0.300	0.300	0.259	280,000
2022-02-21	0.300	0.300	0.300	0.300	0.259	0
2022-02-18	0.310	0.310	0.300	0.300	0.259	80,000
2022-02-17	0.300	0.310	0.300	0.310	0.268	120,000
2022-02-16	0.305	0.315	0.305	0.315	0.272	1,343,000
2022-02-15	0.310	0.310	0.310	0.310	0.268	0
2022-02-14	0.310	0.310	0.310	0.310	0.268	0
2022-02-11	0.300	0.310	0.300	0.310	0.268	400,000
2022-02-10	0.310	0.310	0.310	0.310	0.268	0
2022-02-09	0.315	0.315	0.310	0.310	0.268	320,000
2022-02-08	0.305	0.310	0.305	0.310	0.268	1,920,000
2022-02-07	0.305	0.305	0.305	0.305	0.264	1,020,000
2022-02-04	0.305	0.305	0.305	0.305	0.264	0
2022-01-31	0.305	0.305	0.305	0.305	0.264	0
2022-01-28	0.300	0.305	0.300	0.305	0.264	780,000
2022-01-27	0.300	0.305	0.300	0.300	0.259	320,000
2022-01-26	0.300	0.300	0.300	0.300	0.259	0
2022-01-25	0.305	0.310	0.300	0.300	0.259	3,020,000
2022-01-24	0.305	0.305	0.300	0.300	0.259	820,000
2022-01-21	0.295	0.305	0.295	0.305	0.264	100,000
2022-01-20	0.305	0.305	0.300	0.300	0.259	1,140,000
2022-01-19	0.305	0.305	0.300	0.300	0.259	2,560,000
2022-01-18	0.300	0.305	0.300	0.305	0.264	120,000
2022-01-17	0.305	0.305	0.300	0.305	0.264	760,000
2022-01-14	0.305	0.310	0.300	0.305	0.264	1,580,000
2022-01-13	0.310	0.310	0.300	0.310	0.268	1,140,000
2022-01-12	0.300	0.310	0.300	0.310	0.268	2,760,000
2022-01-11	0.300	0.310	0.300	0.310	0.268	1,060,000
2022-01-10	0.300	0.300	0.295	0.295	0.255	160,000
2022-01-07	0.310	0.315	0.310	0.315	0.272	460,000
2022-01-06	0.310	0.315	0.310	0.315	0.272	580,000
2022-01-05	0.300	0.315	0.300	0.300	0.259	920,000
2022-01-04	0.300	0.300	0.300	0.300	0.259	140,000
2022-01-03	0.300	0.315	0.300	0.300	0.259	400,000
2021-12-31	0.305	0.310	0.305	0.305	0.264	440,000
2021-12-30	0.300	0.305	0.300	0.305	0.264	820,000
2021-12-29	0.320	0.320	0.320	0.320	0.277	1,000,000
2021-12-28	0.300	0.325	0.300	0.300	0.259	1,240,000
2021-12-24	0.325	0.325	0.325	0.325	0.281	260,000
2021-12-23	0.325	0.325	0.325	0.325	0.281	0
2021-12-22	0.325	0.325	0.325	0.325	0.281	0
2021-12-21	0.325	0.330	0.300	0.330	0.285	640,000
2021-12-20	0.305	0.330	0.305	0.330	0.285	100,000
2021-12-17	0.300	0.325	0.300	0.325	0.281	760,000
2021-12-16	0.305	0.310	0.305	0.310	0.268	40,000
2021-12-15	0.300	0.300	0.300	0.300	0.259	20,000
2021-12-14	0.310	0.310	0.300	0.300	0.259	480,000
2021-12-13	0.310	0.320	0.305	0.310	0.268	440,000
2021-12-10	0.310	0.310	0.300	0.300	0.259	520,000
2021-12-09	0.325	0.325	0.310	0.310	0.268	580,000
2021-12-08	0.325	0.325	0.325	0.325	0.281	80,000
2021-12-07	0.335	0.335	0.335	0.335	0.290	0
2021-12-06	0.335	0.335	0.330	0.335	0.290	540,000
2021-12-03	0.330	0.330	0.325	0.330	0.285	160,000

← NewerPage 20 of 21 · 1,234 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-05-29	0.0016 HKD
2025-05-30	0.0016 HKD
2024-05-31	0.0016 HKD
2023-06-02	0.0038 HKD
2022-06-02	0.0039 HKD
2021-07-02	0.0072 HKD
2020-07-06	0.0070 HKD
2019-06-21	0.0068 HKD

Open, high, low and close are as traded (HKD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.