Genertec Universal Medical Group Company Limited (HKG:2666)
Hong Kong · Delayed Price · Currency is HKD 6.44
-0.02 (-0.31%)
Sep 10, 2025, 1:44 PM HKT
HKG:2666 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 9, 2025 | 6.17 | 6.59 | 6.16 | 6.46 | 6.46 | 4.70% | 28,871,500 |
| Sep 8, 2025 | 6.12 | 6.19 | 6.10 | 6.17 | 6.17 | 1.15% | 10,553,500 |
| Sep 5, 2025 | 5.98 | 6.10 | 5.94 | 6.10 | 6.10 | 2.18% | 9,384,500 |
| Sep 4, 2025 | 6.10 | 6.17 | 5.91 | 5.97 | 5.97 | -2.61% | 10,087,000 |
| Sep 3, 2025 | 6.08 | 6.13 | 5.98 | 6.13 | 6.13 | 0.16% | 9,256,500 |
| Sep 2, 2025 | 6.17 | 6.20 | 6.04 | 6.12 | 6.12 | -0.81% | 8,567,500 |
| Sep 1, 2025 | 6.05 | 6.19 | 6.05 | 6.17 | 6.17 | 1.82% | 9,052,500 |
| Aug 29, 2025 | 6.05 | 6.17 | 6.01 | 6.06 | 6.06 | 0.17% | 9,617,000 |
| Aug 28, 2025 | 6.22 | 6.25 | 5.93 | 6.05 | 6.05 | -1.94% | 20,709,000 |
| Aug 27, 2025 | 5.95 | 6.29 | 5.83 | 6.17 | 6.17 | 4.22% | 30,633,322 |
| Aug 26, 2025 | 6.04 | 6.04 | 5.90 | 5.92 | 5.92 | -1.82% | 5,460,890 |
| Aug 25, 2025 | 5.97 | 6.04 | 5.94 | 6.03 | 6.03 | 1.52% | 8,075,500 |
| Aug 22, 2025 | 5.99 | 6.00 | 5.87 | 5.94 | 5.94 | -0.83% | 10,281,166 |
| Aug 21, 2025 | 5.98 | 6.02 | 5.92 | 5.99 | 5.99 | 0.50% | 8,479,000 |
| Aug 20, 2025 | 6.05 | 6.06 | 5.89 | 5.96 | 5.96 | -2.13% | 15,483,774 |
| Aug 19, 2025 | 6.18 | 6.22 | 6.03 | 6.09 | 6.09 | -1.46% | 10,172,000 |
| Aug 18, 2025 | 6.18 | 6.22 | 6.11 | 6.18 | 6.18 | 0.32% | 10,152,000 |
| Aug 15, 2025 | 6.23 | 6.23 | 6.11 | 6.16 | 6.16 | -0.65% | 9,591,000 |
| Aug 14, 2025 | 6.31 | 6.36 | 6.17 | 6.20 | 6.20 | -1.43% | 8,321,500 |
| Aug 13, 2025 | 6.17 | 6.30 | 6.16 | 6.29 | 6.29 | 2.28% | 8,768,000 |
| Aug 12, 2025 | 6.17 | 6.20 | 6.13 | 6.15 | 6.15 | -0.16% | 4,229,000 |
| Aug 11, 2025 | 6.20 | 6.20 | 6.10 | 6.16 | 6.16 | -0.65% | 6,009,000 |
| Aug 8, 2025 | 6.23 | 6.25 | 6.07 | 6.20 | 6.20 | -0.48% | 8,369,000 |
| Aug 7, 2025 | 6.19 | 6.26 | 6.10 | 6.23 | 6.23 | 1.30% | 8,022,500 |
| Aug 6, 2025 | 6.24 | 6.24 | 6.12 | 6.15 | 6.15 | -0.81% | 6,536,997 |
| Aug 5, 2025 | 6.26 | 6.33 | 6.07 | 6.20 | 6.20 | -1.27% | 18,648,500 |
| Aug 4, 2025 | 6.32 | 6.34 | 6.17 | 6.28 | 6.28 | -1.10% | 18,200,500 |
| Aug 1, 2025 | 6.43 | 6.49 | 6.32 | 6.35 | 6.35 | -1.24% | 9,765,500 |
| Jul 31, 2025 | 6.51 | 6.63 | 6.36 | 6.43 | 6.43 | -1.23% | 13,546,500 |
| Jul 30, 2025 | 6.50 | 6.55 | 6.37 | 6.51 | 6.51 | -0.15% | 10,903,500 |
| Jul 29, 2025 | 6.57 | 6.57 | 6.36 | 6.52 | 6.52 | -0.46% | 10,093,000 |
| Jul 28, 2025 | 6.42 | 6.71 | 6.37 | 6.55 | 6.55 | 2.02% | 19,976,730 |
| Jul 25, 2025 | 6.22 | 6.45 | 6.18 | 6.42 | 6.42 | 3.38% | 12,067,000 |
| Jul 24, 2025 | 6.17 | 6.22 | 6.14 | 6.21 | 6.21 | 0.65% | 8,675,000 |
| Jul 23, 2025 | 6.25 | 6.28 | 6.11 | 6.17 | 6.17 | -1.12% | 11,424,000 |
| Jul 22, 2025 | 6.32 | 6.32 | 6.19 | 6.24 | 6.24 | -1.27% | 8,453,000 |
| Jul 21, 2025 | 6.25 | 6.36 | 6.23 | 6.32 | 6.32 | 1.28% | 7,048,000 |
| Jul 18, 2025 | 6.16 | 6.29 | 6.16 | 6.24 | 6.24 | 1.30% | 6,842,000 |
| Jul 17, 2025 | 6.02 | 6.19 | 6.02 | 6.16 | 6.16 | 2.16% | 7,539,500 |
| Jul 16, 2025 | 6.04 | 6.06 | 6.00 | 6.03 | 6.03 | -0.82% | 9,188,700 |
| Jul 15, 2025 | 6.09 | 6.15 | 6.01 | 6.08 | 6.08 | -0.16% | 8,611,000 |
| Jul 14, 2025 | 6.14 | 6.14 | 6.05 | 6.09 | 6.09 | -0.33% | 7,725,500 |
| Jul 11, 2025 | 6.09 | 6.20 | 6.04 | 6.11 | 6.11 | 0.49% | 7,499,500 |
| Jul 10, 2025 | 6.08 | 6.11 | 5.97 | 6.08 | 6.08 | - | 12,170,500 |
| Jul 9, 2025 | 6.15 | 6.15 | 6.00 | 6.08 | 6.08 | -1.14% | 8,658,000 |
| Jul 8, 2025 | 6.11 | 6.23 | 6.06 | 6.15 | 6.15 | 0.65% | 14,309,500 |
| Jul 7, 2025 | 5.95 | 6.24 | 5.95 | 6.11 | 6.11 | 2.17% | 16,339,500 |
| Jul 4, 2025 | 5.80 | 5.99 | 5.75 | 5.98 | 5.98 | 3.10% | 18,007,500 |
| Jul 3, 2025 | 5.73 | 5.80 | 5.64 | 5.80 | 5.80 | 1.40% | 10,770,000 |
| Jul 2, 2025 | 5.60 | 5.85 | 5.60 | 5.72 | 5.72 | 2.14% | 17,032,500 |