Genertec Universal Medical Group Company Limited (HKG:2666)
Hong Kong · Delayed Price · Currency is HKD 4.570
+0.040 (0.88%)
Jul 10, 2026, 4:08 PM HKT
HKG:2666 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 8, 2026 | 5.22 | 5.24 | 5.14 | 5.22 | 4.83 | 0.19% | 3,690,500 |
| Jun 5, 2026 | 5.22 | 5.36 | 5.21 | 5.21 | 4.82 | -0.57% | 6,733,500 |
| Jun 4, 2026 | 5.26 | 5.30 | 5.21 | 5.24 | 4.84 | -0.38% | 4,161,000 |
| Jun 3, 2026 | 5.27 | 5.30 | 5.20 | 5.26 | 4.86 | 0.19% | 5,402,500 |
| Jun 2, 2026 | 5.24 | 5.30 | 5.22 | 5.25 | 4.85 | 0.19% | 4,592,500 |
| Jun 1, 2026 | 5.21 | 5.28 | 5.20 | 5.24 | 4.84 | 1.35% | 3,348,500 |
| May 29, 2026 | 5.23 | 5.29 | 5.17 | 5.17 | 4.78 | -0.58% | 5,156,000 |
| May 28, 2026 | 5.30 | 5.31 | 5.17 | 5.20 | 4.81 | -1.89% | 5,284,500 |
| May 27, 2026 | 5.31 | 5.37 | 5.28 | 5.30 | 4.90 | -0.93% | 4,012,500 |
| May 26, 2026 | 5.39 | 5.40 | 5.29 | 5.35 | 4.95 | -0.74% | 5,469,000 |
| May 22, 2026 | 5.41 | 5.44 | 5.35 | 5.39 | 4.98 | - | 3,075,500 |
| May 21, 2026 | 5.46 | 5.49 | 5.37 | 5.39 | 4.98 | -1.10% | 4,438,000 |
| May 20, 2026 | 5.47 | 5.50 | 5.43 | 5.45 | 5.04 | -0.55% | 2,535,500 |
| May 19, 2026 | 5.50 | 5.52 | 5.46 | 5.48 | 5.07 | - | 2,832,000 |
| May 18, 2026 | 5.60 | 5.60 | 5.46 | 5.48 | 5.07 | -1.79% | 3,102,500 |
| May 15, 2026 | 5.58 | 5.60 | 5.50 | 5.58 | 5.16 | - | 2,878,000 |
| May 14, 2026 | 5.62 | 5.63 | 5.55 | 5.58 | 5.16 | - | 3,340,000 |
| May 13, 2026 | 5.69 | 5.69 | 5.57 | 5.58 | 5.16 | -1.41% | 5,491,700 |
| May 12, 2026 | 5.74 | 5.76 | 5.66 | 5.66 | 5.23 | -0.88% | 3,264,000 |
| May 11, 2026 | 5.71 | 5.74 | 5.68 | 5.71 | 5.28 | -0.35% | 2,873,000 |
| May 8, 2026 | 5.75 | 5.77 | 5.69 | 5.73 | 5.30 | -0.87% | 3,102,578 |
| May 7, 2026 | 5.76 | 5.82 | 5.74 | 5.78 | 5.34 | -0.17% | 3,566,972 |
| May 6, 2026 | 5.73 | 5.82 | 5.72 | 5.79 | 5.35 | 2.48% | 4,164,500 |
| May 5, 2026 | 5.71 | 5.76 | 5.61 | 5.65 | 5.22 | -1.40% | 1,494,000 |
| May 4, 2026 | 5.80 | 5.81 | 5.73 | 5.73 | 5.30 | -1.21% | 1,341,000 |
| Apr 30, 2026 | 5.85 | 5.89 | 5.78 | 5.80 | 5.36 | -1.36% | 4,557,372 |
| Apr 29, 2026 | 5.81 | 5.88 | 5.79 | 5.88 | 5.44 | 1.55% | 2,185,000 |
| Apr 28, 2026 | 5.82 | 5.82 | 5.76 | 5.79 | 5.35 | -0.69% | 2,336,500 |