Genertec Universal Medical Group Company Limited (HKG:2666)
Hong Kong · Delayed Price · Currency is HKD 5.73
-0.05 (-0.87%)
May 8, 2026, 4:08 PM HKT
HKG:2666 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 8, 2026 | 5.75 | 5.77 | 5.69 | 5.73 | 5.73 | -0.87% | 3,102,578 |
| May 7, 2026 | 5.76 | 5.82 | 5.74 | 5.78 | 5.78 | -0.17% | 3,566,972 |
| May 6, 2026 | 5.73 | 5.82 | 5.72 | 5.79 | 5.79 | 2.48% | 4,164,500 |
| May 5, 2026 | 5.71 | 5.76 | 5.61 | 5.65 | 5.65 | -1.40% | 1,494,000 |
| May 4, 2026 | 5.80 | 5.81 | 5.73 | 5.73 | 5.73 | -1.21% | 1,341,000 |
| Apr 30, 2026 | 5.85 | 5.89 | 5.78 | 5.80 | 5.80 | -1.36% | 4,557,372 |
| Apr 29, 2026 | 5.81 | 5.88 | 5.79 | 5.88 | 5.88 | 1.55% | 2,185,000 |
| Apr 28, 2026 | 5.82 | 5.82 | 5.76 | 5.79 | 5.79 | -0.69% | 2,336,500 |
| Apr 27, 2026 | 5.87 | 5.87 | 5.81 | 5.83 | 5.83 | -1.02% | 3,042,498 |
| Apr 24, 2026 | 5.89 | 5.90 | 5.85 | 5.89 | 5.89 | -0.67% | 1,687,000 |
| Apr 23, 2026 | 5.91 | 5.95 | 5.87 | 5.93 | 5.93 | 0.51% | 2,683,500 |
| Apr 22, 2026 | 5.92 | 5.94 | 5.88 | 5.90 | 5.90 | -1.01% | 2,682,500 |
| Apr 21, 2026 | 5.88 | 5.97 | 5.88 | 5.96 | 5.96 | 1.02% | 2,486,000 |
| Apr 20, 2026 | 5.88 | 5.91 | 5.85 | 5.90 | 5.90 | -0.17% | 1,635,500 |
| Apr 17, 2026 | 5.85 | 5.93 | 5.83 | 5.91 | 5.91 | 0.51% | 2,998,000 |
| Apr 16, 2026 | 5.84 | 5.89 | 5.82 | 5.88 | 5.88 | 0.17% | 2,476,500 |
| Apr 15, 2026 | 5.86 | 5.88 | 5.82 | 5.87 | 5.87 | 0.69% | 2,298,846 |
| Apr 14, 2026 | 5.84 | 5.89 | 5.79 | 5.83 | 5.83 | 0.34% | 3,146,000 |
| Apr 13, 2026 | 5.83 | 5.84 | 5.77 | 5.81 | 5.81 | -1.02% | 3,125,000 |
| Apr 10, 2026 | 5.86 | 5.92 | 5.83 | 5.87 | 5.87 | 0.17% | 1,771,000 |
| Apr 9, 2026 | 5.95 | 5.95 | 5.86 | 5.86 | 5.86 | -1.51% | 2,169,000 |
| Apr 8, 2026 | 5.92 | 5.99 | 5.91 | 5.95 | 5.95 | 0.85% | 3,312,996 |
| Apr 2, 2026 | 5.86 | 5.90 | 5.84 | 5.90 | 5.90 | 0.68% | 1,973,000 |
| Apr 1, 2026 | 5.83 | 5.94 | 5.83 | 5.86 | 5.86 | 1.21% | 4,200,000 |
| Mar 31, 2026 | 5.86 | 5.88 | 5.76 | 5.79 | 5.79 | -0.69% | 2,598,500 |
| Mar 30, 2026 | 5.89 | 5.94 | 5.80 | 5.83 | 5.83 | -2.02% | 3,774,500 |
| Mar 27, 2026 | 5.78 | 5.98 | 5.74 | 5.95 | 5.95 | 2.41% | 6,284,304 |
| Mar 26, 2026 | 5.86 | 5.92 | 5.77 | 5.81 | 5.81 | - | 5,427,500 |
| Mar 25, 2026 | 5.74 | 5.83 | 5.74 | 5.81 | 5.81 | 1.22% | 4,310,500 |
| Mar 24, 2026 | 5.68 | 5.77 | 5.63 | 5.74 | 5.74 | 1.95% | 5,622,000 |
| Mar 23, 2026 | 5.79 | 5.80 | 5.54 | 5.63 | 5.63 | -3.60% | 9,018,000 |
| Mar 20, 2026 | 5.90 | 5.93 | 5.80 | 5.84 | 5.84 | -0.68% | 11,461,500 |
| Mar 19, 2026 | 5.98 | 5.99 | 5.86 | 5.88 | 5.88 | -1.67% | 3,979,000 |
| Mar 18, 2026 | 6.01 | 6.02 | 5.94 | 5.98 | 5.98 | 0.50% | 3,478,500 |
| Mar 17, 2026 | 5.98 | 6.05 | 5.95 | 5.95 | 5.95 | - | 5,319,500 |
| Mar 16, 2026 | 5.97 | 5.98 | 5.92 | 5.95 | 5.95 | -0.17% | 1,924,000 |
| Mar 13, 2026 | 5.98 | 6.01 | 5.94 | 5.96 | 5.96 | -0.67% | 3,865,000 |
| Mar 12, 2026 | 5.96 | 6.00 | 5.91 | 6.00 | 6.00 | 0.84% | 4,812,500 |
| Mar 11, 2026 | 6.00 | 6.08 | 5.94 | 5.95 | 5.95 | -1.98% | 5,854,000 |
| Mar 10, 2026 | 5.98 | 6.09 | 5.98 | 6.07 | 6.07 | 2.36% | 6,919,500 |
| Mar 9, 2026 | 6.01 | 6.01 | 5.87 | 5.93 | 5.93 | -2.31% | 9,084,000 |
| Mar 6, 2026 | 6.03 | 6.11 | 5.97 | 6.07 | 6.07 | 2.19% | 9,539,500 |
| Mar 5, 2026 | 5.96 | 6.05 | 5.93 | 5.94 | 5.94 | 0.85% | 5,889,600 |
| Mar 4, 2026 | 5.93 | 5.96 | 5.81 | 5.89 | 5.89 | -0.67% | 5,920,570 |
| Mar 3, 2026 | 6.05 | 6.08 | 5.92 | 5.93 | 5.93 | -1.98% | 7,277,500 |
| Mar 2, 2026 | 6.11 | 6.11 | 5.97 | 6.05 | 6.05 | -0.98% | 4,491,700 |
| Feb 27, 2026 | 6.19 | 6.19 | 6.11 | 6.11 | 6.11 | -0.49% | 4,878,500 |
| Feb 26, 2026 | 6.29 | 6.31 | 6.13 | 6.14 | 6.14 | -2.69% | 2,899,181 |
| Feb 25, 2026 | 6.28 | 6.36 | 6.28 | 6.31 | 6.31 | 0.32% | 2,304,500 |
| Feb 24, 2026 | 6.30 | 6.30 | 6.22 | 6.29 | 6.29 | -1.10% | 3,564,000 |