Universe International Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-31	0.490	0.490	0.465	0.480	0.480	460,000
2025-10-30	0.495	0.495	0.495	0.495	0.495	0
2025-10-28	0.475	0.500	0.470	0.500	0.500	70,000
2025-10-27	0.465	0.500	0.460	0.500	0.500	60,000
2025-10-24	0.480	0.510	0.480	0.500	0.500	335,000
2025-10-23	0.475	0.485	0.465	0.485	0.485	145,000
2025-10-22	0.465	0.480	0.465	0.480	0.480	195,000
2025-10-21	0.465	0.485	0.445	0.480	0.480	283,000
2025-10-20	0.450	0.455	0.440	0.450	0.450	155,000
2025-10-17	0.480	0.480	0.455	0.475	0.475	110,000
2025-10-16	0.495	0.500	0.465	0.475	0.475	280,000
2025-10-15	0.495	0.500	0.465	0.485	0.485	595,000
2025-10-14	0.540	0.540	0.455	0.470	0.470	620,000
2025-10-13	0.455	0.600	0.410	0.520	0.520	3,049,000
2025-10-10	0.455	0.465	0.430	0.455	0.455	410,000
2025-10-09	0.470	0.480	0.420	0.430	0.430	1,465,300
2025-10-08	0.420	0.500	0.395	0.475	0.475	1,745,000
2025-10-06	0.490	0.550	0.400	0.415	0.415	2,085,000
2025-10-03	0.490	0.495	0.435	0.475	0.475	3,610,000
2025-10-02	0.390	0.510	0.390	0.480	0.480	1,145,500
2025-09-30	0.350	0.430	0.335	0.390	0.390	2,480,000
2025-09-29	0.345	0.385	0.325	0.350	0.350	780,000
2025-09-26	0.300	0.300	0.300	0.300	0.300	0
2025-09-25	0.300	0.300	0.300	0.300	0.300	5,000
2025-09-24	0.300	0.300	0.300	0.300	0.300	0
2025-09-23	0.300	0.300	0.300	0.300	0.300	0
2025-09-22	0.305	0.305	0.300	0.300	0.300	36,500
2025-09-19	0.300	0.300	0.300	0.300	0.300	38,100
2025-09-18	0.310	0.310	0.300	0.300	0.300	70,000
2025-09-17	0.310	0.310	0.310	0.310	0.310	15,000
2025-09-16	0.315	0.315	0.315	0.315	0.315	0
2025-09-15	0.315	0.315	0.315	0.315	0.315	10,500
2025-09-12	0.320	0.320	0.320	0.320	0.320	10,000
2025-09-11	0.320	0.320	0.320	0.320	0.320	0
2025-09-10	0.320	0.320	0.320	0.320	0.320	13,000
2025-09-09	0.325	0.325	0.325	0.325	0.325	86,000
2025-09-08	0.325	0.325	0.325	0.325	0.325	5,000
2025-09-05	0.320	0.325	0.320	0.325	0.325	30,000
2025-09-04	0.355	0.355	0.350	0.350	0.350	15,000
2025-09-03	0.345	0.395	0.335	0.335	0.335	204,137
2025-09-02	0.335	0.340	0.320	0.320	0.320	35,000
2025-09-01	0.330	0.350	0.325	0.330	0.330	292,500
2025-08-29	0.320	0.340	0.290	0.305	0.305	640,000
2025-08-28	0.335	0.350	0.325	0.325	0.325	320,000
2025-08-27	0.300	0.300	0.300	0.300	0.300	7,500
2025-08-26	0.325	0.325	0.325	0.325	0.325	0
2025-08-25	0.325	0.325	0.325	0.325	0.325	65,000
2025-08-22	0.325	0.325	0.325	0.325	0.325	0
2025-08-21	0.325	0.325	0.325	0.325	0.325	1,000
2025-08-20	0.325	0.325	0.325	0.325	0.325	0
2025-08-19	0.295	0.325	0.295	0.325	0.325	41,000
2025-08-18	0.330	0.330	0.330	0.330	0.330	16,100
2025-08-15	0.295	0.330	0.295	0.330	0.330	113,000
2025-08-14	0.350	0.350	0.245	0.330	0.330	2,665,000
2025-08-13	0.350	0.350	0.350	0.350	0.350	0
2025-08-12	0.365	0.365	0.350	0.350	0.350	41,500
2025-08-11	0.355	0.355	0.355	0.355	0.355	15,000
2025-08-08	0.355	0.355	0.355	0.355	0.355	10,000
2025-08-07	0.355	0.355	0.355	0.355	0.355	0
2025-08-06	0.370	0.370	0.355	0.355	0.355	245,000

← NewerPage 5 of 21 · 1,234 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2019-04-18	0.1500 HKD

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