Universal Health International Group Holding Limited (HKG:2211)
Hong Kong
· Delayed Price · Currency is HKD 0.570
+0.060 (11.76%)
Apr 29, 2026, 3:57 PM HKT
HKG:2211 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 0.51 | 0.60 | 0.51 | 0.57 | 0.57 | 11.76% | 880,000 |
| Apr 28, 2026 | 0.52 | 0.53 | 0.51 | 0.51 | 0.51 | -1.92% | 195,080 |
| Apr 27, 2026 | 0.52 | 0.53 | 0.52 | 0.52 | 0.52 | -1.89% | 137,800 |
| Apr 24, 2026 | 0.50 | 0.54 | 0.50 | 0.53 | 0.53 | - | 185,200 |
| Apr 23, 2026 | 0.52 | 0.53 | 0.52 | 0.53 | 0.53 | - | 190,000 |
| Apr 22, 2026 | 0.54 | 0.55 | 0.53 | 0.53 | 0.53 | -1.85% | 325,200 |
| Apr 21, 2026 | 0.54 | 0.54 | 0.54 | 0.54 | 0.54 | -1.82% | 95,000 |
| Apr 20, 2026 | 0.57 | 0.57 | 0.54 | 0.55 | 0.55 | -1.79% | 3,606,000 |
| Apr 17, 2026 | 0.54 | 0.56 | 0.54 | 0.56 | 0.56 | -1.75% | 90,000 |
| Apr 16, 2026 | 0.54 | 0.57 | 0.54 | 0.57 | 0.57 | 5.56% | 110,000 |
| Apr 15, 2026 | 0.54 | 0.58 | 0.54 | 0.54 | 0.54 | -3.57% | 300,000 |
| Apr 14, 2026 | 0.57 | 0.58 | 0.56 | 0.56 | 0.56 | -5.08% | 110,000 |
| Apr 13, 2026 | 0.60 | 0.61 | 0.59 | 0.59 | 0.59 | -1.67% | 40,000 |
| Apr 10, 2026 | 0.61 | 0.67 | 0.59 | 0.60 | 0.60 | -1.64% | 640,440 |
| Apr 9, 2026 | 0.63 | 0.62 | 0.61 | 0.61 | 0.61 | -1.61% | 92,040 |
| Apr 8, 2026 | 0.56 | 0.63 | 0.54 | 0.62 | 0.62 | 8.77% | 1,285,000 |
| Apr 2, 2026 | 0.52 | 0.57 | 0.52 | 0.57 | 0.57 | 11.76% | 730,400 |
| Apr 1, 2026 | 0.52 | 0.52 | 0.51 | 0.51 | 0.51 | -1.92% | 150,000 |
| Mar 31, 2026 | 0.52 | 0.53 | 0.52 | 0.52 | 0.52 | - | 195,000 |
| Mar 30, 2026 | 0.54 | 0.54 | 0.52 | 0.52 | 0.52 | -3.70% | 130,000 |
| Mar 27, 2026 | 0.53 | 0.54 | 0.53 | 0.54 | 0.54 | - | 75,000 |
| Mar 26, 2026 | 0.53 | 0.54 | 0.52 | 0.54 | 0.54 | - | 615,000 |
| Mar 25, 2026 | 0.54 | 0.55 | 0.53 | 0.54 | 0.54 | -1.82% | 400,200 |
| Mar 24, 2026 | 0.55 | 0.55 | 0.55 | 0.55 | 0.55 | - | 55,050 |
| Mar 23, 2026 | 0.53 | 0.57 | 0.52 | 0.55 | 0.55 | - | 470,150 |
| Mar 20, 2026 | 0.55 | 0.57 | 0.54 | 0.55 | 0.55 | 3.77% | 465,000 |
| Mar 19, 2026 | 0.60 | 0.61 | 0.51 | 0.53 | 0.53 | -11.67% | 1,610,000 |
| Mar 18, 2026 | 0.60 | 0.65 | 0.59 | 0.60 | 0.60 | - | 1,895,000 |
| Mar 17, 2026 | 0.67 | 0.73 | 0.60 | 0.60 | 0.60 | -10.45% | 1,865,000 |
| Mar 16, 2026 | 0.58 | 0.69 | 0.58 | 0.67 | 0.67 | 15.52% | 1,955,200 |
| Mar 13, 2026 | 0.61 | 0.61 | 0.57 | 0.58 | 0.58 | -4.92% | 345,001 |
| Mar 12, 2026 | 0.65 | 0.65 | 0.60 | 0.61 | 0.61 | -6.15% | 792,480 |
| Mar 11, 2026 | 0.73 | 0.76 | 0.65 | 0.65 | 0.65 | -10.96% | 2,167,200 |
| Mar 10, 2026 | 0.50 | 0.73 | 0.50 | 0.73 | 0.73 | 43.14% | 6,856,301 |
| 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 |