Genertec Universal Medical Group Company Limited (HKG:2666)
Hong Kong · Delayed Price · Currency is HKD 4.590
-0.030 (-0.65%)
Aug 19, 2026, 4:08 PM HKT
HKG:2666 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 19, 2026 | 4.64 | 4.64 | 4.59 | 4.60 | - | -0.43% | 1,287,500 |
| Aug 18, 2026 | 4.59 | 4.63 | 4.58 | 4.62 | 4.62 | 0.43% | 3,981,500 |
| Aug 17, 2026 | 4.64 | 4.66 | 4.58 | 4.60 | 4.60 | -0.76% | 4,470,500 |
| Aug 14, 2026 | 4.63 | 4.65 | 4.58 | 4.64 | 4.64 | 0.65% | 3,055,000 |
| Aug 13, 2026 | 4.67 | 4.68 | 4.59 | 4.61 | 4.61 | -1.39% | 5,241,000 |
| Aug 12, 2026 | 4.66 | 4.68 | 4.62 | 4.67 | 4.67 | -0.53% | 4,127,000 |
| Aug 11, 2026 | 4.67 | 4.76 | 4.64 | 4.70 | 4.70 | 0.64% | 7,573,500 |
| Aug 10, 2026 | 4.55 | 4.67 | 4.55 | 4.67 | 4.67 | 2.64% | 6,927,000 |
| Aug 7, 2026 | 4.52 | 4.55 | 4.47 | 4.55 | 4.55 | -0.22% | 5,972,500 |
| Aug 6, 2026 | 4.60 | 4.60 | 4.50 | 4.56 | 4.56 | -0.98% | 5,162,000 |
| Aug 5, 2026 | 4.63 | 4.63 | 4.55 | 4.60 | 4.60 | 0.33% | 5,569,997 |
| Aug 4, 2026 | 4.65 | 4.71 | 4.58 | 4.59 | 4.59 | -1.40% | 6,812,000 |
| Aug 3, 2026 | 4.82 | 4.83 | 4.64 | 4.65 | 4.65 | -4.71% | 14,222,836 |
| Jul 31, 2026 | 4.81 | 4.88 | 4.72 | 4.88 | 4.88 | 1.04% | 20,618,500 |
| Jul 30, 2026 | 4.81 | 4.83 | 4.74 | 4.83 | 4.83 | 0.63% | 8,331,500 |
| Jul 29, 2026 | 4.71 | 4.80 | 4.71 | 4.80 | 4.80 | 2.13% | 5,625,000 |
| Jul 28, 2026 | 4.71 | 4.72 | 4.62 | 4.70 | 4.70 | - | 5,946,000 |
| Jul 27, 2026 | 4.75 | 4.75 | 4.63 | 4.70 | 4.70 | -0.63% | 5,009,000 |
| Jul 24, 2026 | 4.79 | 4.81 | 4.69 | 4.73 | 4.73 | -1.66% | 3,882,000 |
| Jul 23, 2026 | 4.79 | 4.83 | 4.76 | 4.81 | 4.81 | 0.84% | 3,102,500 |
| Jul 22, 2026 | 4.81 | 4.81 | 4.72 | 4.77 | 4.77 | -0.21% | 2,927,000 |
| Jul 21, 2026 | 4.80 | 4.86 | 4.76 | 4.78 | 4.78 | -1.04% | 4,274,500 |
| Jul 20, 2026 | 4.81 | 4.83 | 4.75 | 4.83 | 4.83 | 0.42% | 5,510,000 |
| Jul 17, 2026 | 4.86 | 4.89 | 4.75 | 4.81 | 4.81 | -0.41% | 5,288,000 |
| Jul 16, 2026 | 4.78 | 4.87 | 4.77 | 4.83 | 4.83 | 1.47% | 3,840,500 |
| Jul 15, 2026 | 4.66 | 4.78 | 4.66 | 4.76 | 4.76 | 2.15% | 4,117,500 |
| Jul 14, 2026 | 4.57 | 4.68 | 4.54 | 4.66 | 4.66 | 1.08% | 2,197,500 |
| Jul 13, 2026 | 4.57 | 4.63 | 4.54 | 4.61 | 4.61 | 0.88% | 2,724,000 |
| Jul 10, 2026 | 4.57 | 4.64 | 4.50 | 4.57 | 4.57 | 0.88% | 4,428,000 |
| Jul 9, 2026 | 4.59 | 4.61 | 4.50 | 4.53 | 4.53 | -1.31% | 2,758,000 |
| Jul 8, 2026 | 4.54 | 4.64 | 4.54 | 4.59 | 4.59 | 0.66% | 3,126,000 |
| Jul 7, 2026 | 4.68 | 4.68 | 4.55 | 4.56 | 4.56 | -2.56% | 3,292,000 |
| Jul 6, 2026 | 4.59 | 4.71 | 4.59 | 4.68 | 4.68 | 1.30% | 3,887,500 |
| Jul 3, 2026 | 4.53 | 4.68 | 4.52 | 4.62 | 4.62 | 3.36% | 9,652,000 |
| Jul 2, 2026 | 4.50 | 4.56 | 4.44 | 4.47 | 4.47 | 0.68% | 6,755,700 |
| Jun 30, 2026 | 4.48 | 4.53 | 4.37 | 4.44 | 4.44 | -0.67% | 11,559,000 |
| Jun 29, 2026 | 4.41 | 4.53 | 4.38 | 4.47 | 4.47 | 1.82% | 5,015,000 |
| Jun 26, 2026 | 4.40 | 4.46 | 4.32 | 4.39 | 4.39 | -0.23% | 5,980,134 |
| Jun 25, 2026 | 4.77 | 4.81 | 4.66 | 4.76 | 4.40 | 0.21% | 8,402,000 |
| Jun 24, 2026 | 4.81 | 4.85 | 4.73 | 4.75 | 4.39 | -1.25% | 6,537,000 |
| Jun 23, 2026 | 4.87 | 4.90 | 4.74 | 4.81 | 4.45 | -0.62% | 10,176,500 |
| Jun 22, 2026 | 4.98 | 4.98 | 4.83 | 4.84 | 4.47 | -2.42% | 7,541,000 |
| Jun 18, 2026 | 5.03 | 5.03 | 4.90 | 4.96 | 4.58 | -1.20% | 9,281,500 |
| Jun 17, 2026 | 5.13 | 5.14 | 4.98 | 5.02 | 4.64 | -2.14% | 6,785,500 |
| Jun 16, 2026 | 5.25 | 5.25 | 5.09 | 5.13 | 4.74 | -2.47% | 6,607,000 |
| Jun 15, 2026 | 5.38 | 5.39 | 5.23 | 5.26 | 4.86 | -1.68% | 4,201,500 |
| Jun 12, 2026 | 5.27 | 5.36 | 5.21 | 5.35 | 4.95 | 2.69% | 6,800,500 |
| Jun 11, 2026 | 5.34 | 5.34 | 5.19 | 5.21 | 4.82 | -0.76% | 4,000,000 |
| Jun 10, 2026 | 5.17 | 5.30 | 5.14 | 5.25 | 4.85 | 1.74% | 4,117,000 |
| Jun 9, 2026 | 5.25 | 5.25 | 5.12 | 5.16 | 4.77 | -1.15% | 6,543,500 |