Universal Health International Group Holding Limited (HKG:2211)
Hong Kong · Delayed Price · Currency is HKD 0.4600
+0.0200 (4.55%)
Oct 2, 2026, 4:08 PM HKT
HKG:2211 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | 0.45 | 0.46 | 0.45 | 0.46 | 0.46 | 4.55% | 190,260 |
| Sep 30, 2026 | 0.44 | 0.47 | 0.43 | 0.44 | 0.44 | - | 384,000 |
| Sep 29, 2026 | 0.46 | 0.46 | 0.44 | 0.44 | 0.44 | -2.22% | 550,000 |
| Sep 28, 2026 | 0.45 | 0.46 | 0.44 | 0.45 | 0.45 | -2.17% | 120,690 |
| Sep 25, 2026 | 0.46 | 0.49 | 0.46 | 0.46 | 0.46 | -6.12% | 300,000 |
| Sep 24, 2026 | 0.46 | 0.54 | 0.46 | 0.49 | 0.49 | 12.64% | 890,000 |
| Sep 23, 2026 | 0.57 | 0.58 | 0.55 | 0.58 | 0.43 | -0.86% | 510,400 |
| Sep 22, 2026 | 0.60 | 0.63 | 0.57 | 0.58 | 0.44 | -4.13% | 385,000 |
| Sep 21, 2026 | 0.58 | 0.70 | 0.58 | 0.61 | 0.46 | -2.42% | 1,285,000 |
| Sep 18, 2026 | 0.66 | 0.72 | 0.61 | 0.62 | 0.47 | -5.34% | 690,000 |
| Sep 17, 2026 | 0.71 | 0.71 | 0.65 | 0.66 | 0.50 | -7.75% | 320,000 |
| Sep 16, 2026 | 0.70 | 0.73 | 0.68 | 0.71 | 0.54 | 1.43% | 70,000 |
| Sep 15, 2026 | 0.68 | 0.75 | 0.68 | 0.70 | 0.53 | -5.41% | 305,000 |
| Sep 14, 2026 | 0.73 | 0.75 | 0.69 | 0.74 | 0.56 | 2.78% | 325,410 |
| Sep 11, 2026 | 0.69 | 0.75 | 0.68 | 0.72 | 0.54 | 5.88% | 2,035,000 |
| Sep 10, 2026 | 0.66 | 0.69 | 0.65 | 0.68 | 0.51 | 3.82% | 810,200 |
| Sep 9, 2026 | 0.65 | 0.66 | 0.65 | 0.66 | 0.50 | -1.50% | 31,200 |
| Sep 8, 2026 | 0.66 | 0.67 | 0.66 | 0.67 | 0.50 | -0.75% | 247,080 |
| Sep 7, 2026 | 0.65 | 0.69 | 0.65 | 0.67 | 0.51 | -1.47% | 295,510 |
| Sep 4, 2026 | 0.64 | 0.69 | 0.64 | 0.68 | 0.51 | 6.25% | 740,150 |
| Sep 3, 2026 | 0.64 | 0.68 | 0.63 | 0.64 | 0.48 | -3.76% | 725,000 |
| Sep 2, 2026 | 0.62 | 0.70 | 0.62 | 0.67 | 0.50 | 5.56% | 1,465,000 |
| Sep 1, 2026 | 0.61 | 0.66 | 0.61 | 0.63 | 0.48 | 1.61% | 7,240,400 |
| Aug 31, 2026 | 0.63 | 0.64 | 0.62 | 0.62 | 0.47 | -1.59% | 1,180,000 |
| Aug 28, 2026 | 0.65 | 0.65 | 0.59 | 0.63 | 0.48 | -2.33% | 14,760,000 |
| Aug 27, 2026 | 0.68 | 0.70 | 0.64 | 0.65 | 0.49 | -4.44% | 12,710,000 |
| Aug 26, 2026 | 0.69 | 0.69 | 0.65 | 0.68 | 0.51 | -3.57% | 4,850,000 |
| Aug 25, 2026 | 0.79 | 0.80 | 0.62 | 0.70 | 0.53 | -9.09% | 38,325,000 |
| Aug 24, 2026 | 0.77 | 0.79 | 0.74 | 0.77 | 0.58 | 1.32% | 7,885,000 |
| Aug 21, 2026 | 0.73 | 0.77 | 0.73 | 0.76 | 0.57 | 4.83% | 17,990,400 |
| Aug 20, 2026 | 0.73 | 0.77 | 0.72 | 0.73 | 0.55 | 1.40% | 2,960,400 |
| Aug 19, 2026 | 0.65 | 0.72 | 0.65 | 0.72 | 0.54 | 10.00% | 5,045,000 |
| Aug 18, 2026 | 0.61 | 0.67 | 0.61 | 0.65 | 0.49 | 5.69% | 3,585,200 |
| Aug 17, 2026 | 0.64 | 0.64 | 0.62 | 0.62 | 0.47 | -3.91% | 925,000 |
| Aug 14, 2026 | 0.69 | 0.71 | 0.63 | 0.64 | 0.48 | -7.25% | 16,550,000 |
| Aug 13, 2026 | 0.69 | 0.69 | 0.69 | 0.69 | 0.52 | - | 1,690,100 |
| Aug 12, 2026 | 0.68 | 0.70 | 0.65 | 0.69 | 0.52 | 1.47% | 13,215,400 |
| Aug 11, 2026 | 0.80 | 0.83 | 0.61 | 0.68 | 0.51 | -14.47% | 2,707,220 |
| Aug 10, 2026 | 0.87 | 0.90 | 0.77 | 0.80 | 0.60 | -8.62% | 9,877,350 |
| Aug 7, 2026 | 0.89 | 0.90 | 0.85 | 0.87 | 0.66 | -1.69% | 4,930,000 |
| Aug 6, 2026 | 0.80 | 0.89 | 0.79 | 0.89 | 0.67 | 13.46% | 30,285,700 |
| Aug 5, 2026 | 0.79 | 0.81 | 0.77 | 0.78 | 0.59 | -1.27% | 8,061,000 |
| Aug 4, 2026 | 0.74 | 0.79 | 0.73 | 0.79 | 0.60 | 8.97% | 18,815,000 |
| Aug 3, 2026 | 0.69 | 0.78 | 0.68 | 0.73 | 0.55 | 6.62% | 15,480,500 |
| Jul 31, 2026 | 0.62 | 0.72 | 0.62 | 0.68 | 0.51 | 4.62% | 24,218,400 |
| Jul 30, 2026 | 0.52 | 0.65 | 0.52 | 0.65 | 0.49 | 25.00% | 1,154,000 |
| Jul 29, 2026 | 0.52 | 0.53 | 0.51 | 0.52 | 0.39 | -1.89% | 125,800 |
| Jul 28, 2026 | 0.51 | 0.56 | 0.51 | 0.53 | 0.40 | - | 150,000 |
| Jul 27, 2026 | 0.51 | 0.53 | 0.50 | 0.53 | 0.40 | 3.92% | 100,000 |
| Jul 24, 2026 | 0.52 | 0.52 | 0.51 | 0.51 | 0.39 | -1.92% | 135,000 |