Genertec Universal Medical Group Company Limited (HKG:2666)
Hong Kong · Delayed Price · Currency is HKD 5.17
-0.03 (-0.58%)
May 29, 2026, 4:08 PM HKT
HKG:2666 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 29, 2026 | 5.23 | 5.29 | 5.17 | 5.17 | 5.17 | -0.58% | 5,156,000 |
| May 28, 2026 | 5.30 | 5.31 | 5.17 | 5.20 | 5.20 | -1.89% | 5,284,500 |
| May 27, 2026 | 5.31 | 5.37 | 5.28 | 5.30 | 5.30 | -0.93% | 4,012,500 |
| May 26, 2026 | 5.39 | 5.40 | 5.29 | 5.35 | 5.35 | -0.74% | 5,469,000 |
| May 22, 2026 | 5.41 | 5.44 | 5.35 | 5.39 | 5.39 | - | 3,075,500 |
| May 21, 2026 | 5.46 | 5.49 | 5.37 | 5.39 | 5.39 | -1.10% | 4,438,000 |
| May 20, 2026 | 5.47 | 5.50 | 5.43 | 5.45 | 5.45 | -0.55% | 2,535,500 |
| May 19, 2026 | 5.50 | 5.52 | 5.46 | 5.48 | 5.48 | - | 2,832,000 |
| May 18, 2026 | 5.60 | 5.60 | 5.46 | 5.48 | 5.48 | -1.79% | 3,102,500 |
| May 15, 2026 | 5.58 | 5.60 | 5.50 | 5.58 | 5.58 | - | 2,878,000 |
| May 14, 2026 | 5.62 | 5.63 | 5.55 | 5.58 | 5.58 | - | 3,340,000 |
| May 13, 2026 | 5.69 | 5.69 | 5.57 | 5.58 | 5.58 | -1.41% | 5,491,700 |
| May 12, 2026 | 5.74 | 5.76 | 5.66 | 5.66 | 5.66 | -0.88% | 3,264,000 |
| May 11, 2026 | 5.71 | 5.74 | 5.68 | 5.71 | 5.71 | -0.35% | 2,873,000 |
| 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 |