Universal Health International Group Holding Limited (HKG:2211)
Hong Kong
· Delayed Price · Currency is HKD 0.700
+0.190 (37.25%)
Mar 10, 2026, 11:45 AM HKT
HKG:2211 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 0.51 | 0.51 | 0.49 | 0.51 | 0.51 | -1.92% | 736,000 |
| Mar 6, 2026 | 0.55 | 0.55 | 0.50 | 0.52 | 0.52 | -5.45% | 1,820,000 |
| Mar 5, 2026 | 0.58 | 0.59 | 0.54 | 0.55 | 0.55 | -1.79% | 1,045,150 |
| Mar 4, 2026 | 0.56 | 0.58 | 0.55 | 0.56 | 0.56 | -3.45% | 1,431,000 |
| Mar 3, 2026 | 0.57 | 0.60 | 0.55 | 0.58 | 0.58 | -1.69% | 1,021,050 |
| Mar 2, 2026 | 0.63 | 0.63 | 0.57 | 0.59 | 0.59 | -7.81% | 915,000 |
| Feb 27, 2026 | 0.65 | 0.66 | 0.64 | 0.64 | 0.64 | -1.54% | 205,120 |
| Feb 26, 2026 | 0.64 | 0.68 | 0.64 | 0.65 | 0.65 | 1.56% | 354,600 |
| Feb 25, 2026 | 0.65 | 0.66 | 0.63 | 0.64 | 0.64 | -3.03% | 415,000 |
| Feb 24, 2026 | 0.67 | 0.67 | 0.65 | 0.66 | 0.66 | -1.49% | 280,000 |
| Feb 23, 2026 | 0.71 | 0.72 | 0.66 | 0.67 | 0.67 | -5.63% | 2,035,930 |
| Feb 20, 2026 | 0.73 | 0.73 | 0.69 | 0.71 | 0.71 | -1.39% | 430,000 |
| Feb 16, 2026 | 0.71 | 0.73 | 0.71 | 0.72 | 0.72 | -4.00% | 145,000 |
| Feb 13, 2026 | 0.79 | 0.79 | 0.74 | 0.75 | 0.75 | -3.85% | 660,050 |
| Feb 12, 2026 | 0.74 | 0.80 | 0.72 | 0.78 | 0.78 | 8.33% | 3,580,040 |
| Feb 11, 2026 | 0.63 | 0.75 | 0.63 | 0.72 | 0.72 | 14.29% | 3,635,000 |
| Feb 10, 2026 | 0.63 | 0.65 | 0.62 | 0.63 | 0.63 | -4.55% | 1,460,000 |
| Feb 9, 2026 | 0.75 | 0.75 | 0.61 | 0.66 | 0.66 | -12.00% | 4,709,720 |
| Feb 6, 2026 | 0.84 | 0.84 | 0.75 | 0.75 | 0.75 | -12.79% | 2,905,520 |
| Feb 5, 2026 | 0.82 | 0.87 | 0.82 | 0.86 | 0.86 | 1.18% | 1,395,880 |
| Feb 4, 2026 | 0.88 | 0.91 | 0.83 | 0.85 | 0.85 | -5.56% | 2,233,500 |
| Feb 3, 2026 | 0.85 | 0.94 | 0.80 | 0.90 | 0.90 | 3.45% | 4,842,000 |
| Feb 2, 2026 | 1.04 | 1.04 | 0.81 | 0.87 | 0.87 | -19.44% | 14,290,000 |
| Jan 30, 2026 | 5.12 | 5.22 | 0.90 | 1.08 | 1.08 | -79.03% | 55,949,630 |
| Jan 29, 2026 | 5.26 | 5.30 | 5.00 | 5.15 | 5.15 | -2.28% | 10,554,990 |
| Jan 28, 2026 | 5.00 | 5.36 | 4.98 | 5.27 | 5.27 | 5.19% | 26,198,460 |
| Jan 27, 2026 | 4.30 | 5.15 | 4.00 | 5.01 | 5.01 | 14.38% | 23,256,460 |
| Jan 26, 2026 | 3.74 | 4.50 | 3.71 | 4.38 | 4.38 | 18.06% | 7,897,440 |
| Jan 23, 2026 | 3.75 | 3.75 | 3.56 | 3.71 | 3.71 | 3.92% | 3,038,000 |
| Jan 22, 2026 | 3.53 | 3.90 | 3.45 | 3.57 | 3.57 | 1.13% | 12,567,730 |
| Jan 21, 2026 | 3.69 | 3.85 | 3.00 | 3.53 | 3.53 | -2.75% | 1,160,682 |
| Jan 20, 2026 | 1.39 | 3.69 | 1.39 | 3.63 | 3.63 | 181.40% | 5,293,300 |
| Jan 19, 2026 | 1.36 | 1.37 | 1.24 | 1.29 | 1.29 | -5.84% | 6,780,000 |
| Jan 16, 2026 | 1.37 | 1.37 | 1.37 | 1.37 | 1.37 | -0.72% | 10,000 |
| Jan 15, 2026 | 1.37 | 1.39 | 1.37 | 1.38 | 1.38 | -2.13% | 102,000 |
| Jan 14, 2026 | 1.42 | 1.53 | 1.41 | 1.41 | 1.41 | -0.70% | 540,110 |
| Jan 13, 2026 | 1.42 | 1.42 | 1.42 | 1.42 | 1.42 | 2.90% | - |
| Jan 12, 2026 | 1.37 | 1.47 | 1.37 | 1.38 | 1.38 | -4.83% | 71,000 |
| Jan 9, 2026 | 1.48 | 1.48 | 1.48 | 1.45 | 1.45 | -3.97% | 20,080 |
| Jan 8, 2026 | 1.52 | 1.52 | 1.51 | 1.51 | 1.51 | - | 19,100 |
| Jan 7, 2026 | 1.51 | 1.51 | 1.51 | 1.51 | 1.51 | - | - |
| Jan 6, 2026 | 1.51 | 1.51 | 1.51 | 1.51 | 1.51 | -8.48% | 20,350 |
| Jan 5, 2026 | 1.65 | 1.65 | 1.65 | 1.65 | 1.65 | -1.20% | - |
| Jan 2, 2026 | 1.67 | 1.67 | 1.67 | 1.67 | 1.67 | - | 5,000 |
| Dec 31, 2025 | 1.67 | 1.67 | 1.67 | 1.67 | 1.67 | -1.76% | 11,000 |
| Dec 30, 2025 | 1.70 | 1.70 | 1.70 | 1.70 | 1.70 | -1.16% | 11,000 |
| Dec 29, 2025 | 1.72 | 1.72 | 1.72 | 1.72 | 1.72 | -1.71% | 51,300 |
| Dec 24, 2025 | 1.75 | 1.75 | 1.75 | 1.75 | 1.75 | - | - |
| Dec 23, 2025 | 1.75 | 1.75 | 1.75 | 1.75 | 1.75 | -0.57% | - |
| Dec 22, 2025 | 1.76 | 1.76 | 1.76 | 1.76 | 1.76 | - | 80 |
| Dec 19, 2025 | 1.76 | 1.76 | 1.76 | 1.76 | 1.76 | - | - |
| Dec 18, 2025 | 1.83 | 1.83 | 1.76 | 1.76 | 1.76 | -6.88% | 15,000 |
| Dec 17, 2025 | 1.89 | 1.89 | 1.89 | 1.89 | 1.89 | - | 5,190 |
| Dec 16, 2025 | 1.89 | 1.89 | 1.89 | 1.89 | 1.89 | 1.61% | 5,280 |
| Dec 15, 2025 | 1.86 | 1.86 | 1.86 | 1.86 | 1.86 | -2.11% | 5,300 |
| Dec 12, 2025 | 1.90 | 1.90 | 1.90 | 1.90 | 1.90 | - | 35,070 |
| Dec 11, 2025 | 1.90 | 1.90 | 1.90 | 1.90 | 1.90 | - | 10 |
| Dec 10, 2025 | 1.90 | 1.90 | 1.90 | 1.90 | 1.90 | - | 10,580 |
| Dec 9, 2025 | 1.93 | 1.93 | 1.90 | 1.90 | 1.90 | -1.55% | 20,000 |
| Dec 8, 2025 | 1.93 | 1.93 | 1.93 | 1.93 | 1.93 | - | - |
| Dec 5, 2025 | 1.89 | 1.93 | 1.88 | 1.93 | 1.93 | 1.05% | 42,750 |
| Dec 4, 2025 | 1.87 | 1.90 | 1.87 | 1.91 | 1.91 | -2.55% | 12,320 |
| Dec 3, 2025 | 1.96 | 2.00 | 1.95 | 1.96 | 1.96 | -0.51% | 23,300 |
| Dec 2, 2025 | 1.87 | 2.02 | 1.87 | 1.97 | 1.97 | 3.68% | 167,150 |
| Dec 1, 2025 | 1.87 | 1.92 | 1.86 | 1.90 | 1.90 | 3.83% | 66,750 |
| Nov 28, 2025 | 1.93 | 1.95 | 1.81 | 1.83 | 1.83 | -1.61% | 125,100 |
| Nov 27, 2025 | 1.83 | 1.83 | 1.83 | 1.86 | 1.86 | -3.63% | 5,000 |
| Nov 26, 2025 | 1.93 | 1.93 | 1.93 | 1.93 | 1.93 | - | 65,500 |
| Nov 25, 2025 | 1.84 | 1.95 | 1.84 | 1.93 | 1.93 | 4.32% | 68,430 |
| Nov 24, 2025 | 1.84 | 1.85 | 1.84 | 1.85 | 1.85 | -1.07% | 71,000 |
| Nov 21, 2025 | 1.87 | 1.87 | 1.87 | 1.87 | 1.87 | -2.60% | 12,000 |
| Nov 20, 2025 | 1.92 | 1.92 | 1.92 | 1.92 | 1.92 | - | - |
| Nov 19, 2025 | 1.86 | 1.92 | 1.86 | 1.92 | 1.92 | 2.13% | 70,070 |
| Nov 18, 2025 | 1.87 | 1.92 | 1.87 | 1.88 | 1.88 | -2.08% | 80,820 |
| Nov 17, 2025 | 1.92 | 1.92 | 1.92 | 1.92 | 1.92 | - | - |
| Nov 14, 2025 | 1.92 | 1.92 | 1.92 | 1.92 | 1.92 | 0.52% | 10,500 |
| Nov 13, 2025 | 1.93 | 1.93 | 1.91 | 1.91 | 1.91 | -1.04% | 15,000 |
| Nov 12, 2025 | 1.95 | 2.00 | 1.93 | 1.93 | 1.93 | 2.12% | 66,370 |
| Nov 11, 2025 | 1.81 | 1.89 | 1.81 | 1.89 | 1.89 | 2.16% | 46,000 |
| Nov 10, 2025 | 1.85 | 1.85 | 1.85 | 1.85 | 1.85 | 0.54% | 40 |
| Nov 7, 2025 | 1.87 | 1.95 | 1.79 | 1.84 | 1.84 | 3.95% | 226,500 |
| Nov 6, 2025 | 1.75 | 1.85 | 1.70 | 1.77 | 1.77 | -1.67% | 399,594 |
| Nov 5, 2025 | 1.76 | 1.85 | 1.71 | 1.80 | 1.80 | 2.27% | 48,490 |
| Nov 4, 2025 | 1.82 | 1.82 | 1.76 | 1.76 | 1.76 | -1.12% | 83,300 |
| Nov 3, 2025 | 1.74 | 1.90 | 1.74 | 1.78 | 1.78 | 4.71% | 165,000 |
| Oct 31, 2025 | 1.82 | 1.93 | 1.70 | 1.70 | 1.70 | -0.58% | 888,540 |
| Oct 30, 2025 | 1.67 | 1.85 | 1.67 | 1.71 | 1.71 | 3.01% | 429,350 |
| Oct 28, 2025 | 1.70 | 1.70 | 1.66 | 1.66 | 1.66 | -1.19% | 18,000 |
| Oct 27, 2025 | 1.68 | 1.68 | 1.68 | 1.68 | 1.68 | - | 22,300 |
| Oct 24, 2025 | 1.61 | 1.78 | 1.61 | 1.68 | 1.68 | 1.82% | 405,380 |
| Oct 23, 2025 | 1.64 | 1.65 | 1.64 | 1.65 | 1.65 | -1.20% | 130,600 |
| Oct 22, 2025 | 1.65 | 1.69 | 1.65 | 1.67 | 1.67 | -0.60% | 65,000 |
| Oct 21, 2025 | 1.64 | 1.77 | 1.67 | 1.68 | 1.68 | -2.89% | 46,400 |
| Oct 20, 2025 | 1.62 | 1.76 | 1.62 | 1.73 | 1.73 | 6.13% | 210,000 |
| Oct 17, 2025 | 1.62 | 1.64 | 1.60 | 1.63 | 1.63 | -1.21% | 1,382,000 |
| Oct 16, 2025 | 1.63 | 1.75 | 1.61 | 1.65 | 1.65 | -1.20% | 540,000 |
| Oct 15, 2025 | 1.61 | 1.78 | 1.61 | 1.67 | 1.67 | -0.60% | 840,000 |
| Oct 14, 2025 | 1.58 | 1.68 | 1.58 | 1.68 | 1.68 | 5.66% | 30,200 |
| Oct 13, 2025 | 1.61 | 1.69 | 1.40 | 1.59 | 1.59 | -3.64% | 196,000 |
| Oct 10, 2025 | 1.63 | 1.73 | 1.62 | 1.65 | 1.65 | -4.62% | 797,000 |