Universal Health International Group Holding Limited (HKG:2211)
Hong Kong · Delayed Price · Currency is HKD 5.26
-0.01 (-0.19%)
Jan 29, 2026, 9:29 AM HKT
HKG:2211 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 28, 2026 | 5.00 | 5.36 | 4.98 | 5.27 | 5.27 | 5.19% | 26,198,460 |
| Jan 27, 2026 | 4.30 | 5.15 | 4.00 | 5.01 | 5.01 | 14.38% | 23,256,460 |
| Jan 26, 2026 | 3.74 | 4.50 | 3.71 | 4.38 | 4.38 | 18.06% | 7,897,440 |
| Jan 23, 2026 | 3.75 | 3.75 | 3.56 | 3.71 | 3.71 | 3.92% | 3,038,000 |
| Jan 22, 2026 | 3.53 | 3.90 | 3.45 | 3.57 | 3.57 | 1.13% | 12,567,730 |
| Jan 21, 2026 | 3.69 | 3.85 | 3.00 | 3.53 | 3.53 | -2.75% | 1,160,682 |
| Jan 20, 2026 | 1.39 | 3.69 | 1.39 | 3.63 | 3.63 | 181.40% | 5,293,300 |
| Jan 19, 2026 | 1.36 | 1.37 | 1.24 | 1.29 | 1.29 | -5.84% | 6,780,000 |
| Jan 16, 2026 | 1.37 | 1.37 | 1.37 | 1.37 | 1.37 | -0.72% | 10,000 |
| Jan 15, 2026 | 1.37 | 1.39 | 1.37 | 1.38 | 1.38 | -2.13% | 102,000 |
| Jan 14, 2026 | 1.42 | 1.53 | 1.41 | 1.41 | 1.41 | -0.70% | 540,110 |
| Jan 13, 2026 | 1.42 | 1.42 | 1.42 | 1.42 | 1.42 | 2.90% | - |
| Jan 12, 2026 | 1.37 | 1.47 | 1.37 | 1.38 | 1.38 | -4.83% | 71,000 |
| Jan 9, 2026 | 1.48 | 1.48 | 1.48 | 1.45 | 1.45 | -3.97% | 20,080 |
| Jan 8, 2026 | 1.52 | 1.52 | 1.51 | 1.51 | 1.51 | - | 19,100 |
| Jan 7, 2026 | 1.51 | 1.51 | 1.51 | 1.51 | 1.51 | - | - |
| Jan 6, 2026 | 1.51 | 1.51 | 1.51 | 1.51 | 1.51 | -8.48% | 20,350 |
| Jan 5, 2026 | 1.65 | 1.65 | 1.65 | 1.65 | 1.65 | -1.20% | - |
| Jan 2, 2026 | 1.67 | 1.67 | 1.67 | 1.67 | 1.67 | - | 5,000 |
| Dec 31, 2025 | 1.67 | 1.67 | 1.67 | 1.67 | 1.67 | -1.76% | 11,000 |
| Dec 30, 2025 | 1.70 | 1.70 | 1.70 | 1.70 | 1.70 | -1.16% | 11,000 |
| Dec 29, 2025 | 1.72 | 1.72 | 1.72 | 1.72 | 1.72 | -1.71% | 51,300 |
| Dec 24, 2025 | 1.75 | 1.75 | 1.75 | 1.75 | 1.75 | - | - |
| Dec 23, 2025 | 1.75 | 1.75 | 1.75 | 1.75 | 1.75 | -0.57% | - |
| Dec 22, 2025 | 1.76 | 1.76 | 1.76 | 1.76 | 1.76 | - | 80 |
| Dec 19, 2025 | 1.76 | 1.76 | 1.76 | 1.76 | 1.76 | - | - |
| Dec 18, 2025 | 1.83 | 1.83 | 1.76 | 1.76 | 1.76 | -6.88% | 15,000 |
| Dec 17, 2025 | 1.89 | 1.89 | 1.89 | 1.89 | 1.89 | - | 5,190 |
| Dec 16, 2025 | 1.89 | 1.89 | 1.89 | 1.89 | 1.89 | 1.61% | 5,280 |
| Dec 15, 2025 | 1.86 | 1.86 | 1.86 | 1.86 | 1.86 | -2.11% | 5,300 |
| Dec 12, 2025 | 1.90 | 1.90 | 1.90 | 1.90 | 1.90 | - | 35,070 |
| Dec 11, 2025 | 1.90 | 1.90 | 1.90 | 1.90 | 1.90 | - | 10 |
| Dec 10, 2025 | 1.90 | 1.90 | 1.90 | 1.90 | 1.90 | - | 10,580 |
| Dec 9, 2025 | 1.93 | 1.93 | 1.90 | 1.90 | 1.90 | -1.55% | 20,000 |
| Dec 8, 2025 | 1.93 | 1.93 | 1.93 | 1.93 | 1.93 | - | - |
| Dec 5, 2025 | 1.89 | 1.93 | 1.88 | 1.93 | 1.93 | 1.05% | 42,750 |
| Dec 4, 2025 | 1.87 | 1.90 | 1.87 | 1.91 | 1.91 | -2.55% | 12,320 |
| Dec 3, 2025 | 1.96 | 2.00 | 1.95 | 1.96 | 1.96 | -0.51% | 23,300 |
| Dec 2, 2025 | 1.87 | 2.02 | 1.87 | 1.97 | 1.97 | 3.68% | 167,150 |
| Dec 1, 2025 | 1.87 | 1.92 | 1.86 | 1.90 | 1.90 | 3.83% | 66,750 |
| Nov 28, 2025 | 1.93 | 1.95 | 1.81 | 1.83 | 1.83 | -1.61% | 125,100 |
| Nov 27, 2025 | 1.83 | 1.83 | 1.83 | 1.86 | 1.86 | -3.63% | 5,000 |
| Nov 26, 2025 | 1.93 | 1.93 | 1.93 | 1.93 | 1.93 | - | 65,500 |
| Nov 25, 2025 | 1.84 | 1.95 | 1.84 | 1.93 | 1.93 | 4.32% | 68,430 |
| Nov 24, 2025 | 1.84 | 1.85 | 1.84 | 1.85 | 1.85 | -1.07% | 71,000 |
| Nov 21, 2025 | 1.87 | 1.87 | 1.87 | 1.87 | 1.87 | -2.60% | 12,000 |
| Nov 20, 2025 | 1.92 | 1.92 | 1.92 | 1.92 | 1.92 | - | - |
| Nov 19, 2025 | 1.86 | 1.92 | 1.86 | 1.92 | 1.92 | 2.13% | 70,070 |
| Nov 18, 2025 | 1.87 | 1.92 | 1.87 | 1.88 | 1.88 | -2.08% | 80,820 |
| Nov 17, 2025 | 1.92 | 1.92 | 1.92 | 1.92 | 1.92 | - | - |