Genertec Universal Medical Group Company Limited (HKG:2666)
Hong Kong
· Delayed Price · Currency is HKD 5.88
+0.09 (1.55%)
Apr 29, 2026, 4:08 PM HKT
HKG:2666 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 5.81 | 5.86 | 5.79 | 5.86 | - | 1.21% | 1,157,500 |
| 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 |
| Feb 23, 2026 | 6.12 | 6.36 | 6.12 | 6.36 | 6.36 | 3.92% | 2,901,500 |
| Feb 20, 2026 | 6.21 | 6.21 | 6.09 | 6.12 | 6.12 | -1.45% | 1,586,500 |
| Feb 16, 2026 | 6.22 | 6.22 | 6.09 | 6.21 | 6.21 | 0.32% | 1,391,000 |
| Feb 13, 2026 | 6.24 | 6.28 | 6.14 | 6.19 | 6.19 | -1.43% | 3,759,000 |
| Feb 12, 2026 | 6.30 | 6.32 | 6.24 | 6.28 | 6.28 | -0.79% | 2,755,000 |
| Feb 11, 2026 | 6.29 | 6.33 | 6.22 | 6.33 | 6.33 | 1.44% | 4,199,500 |
| Feb 10, 2026 | 6.19 | 6.28 | 6.16 | 6.24 | 6.24 | 0.97% | 3,001,500 |
| Feb 9, 2026 | 6.18 | 6.29 | 6.16 | 6.18 | 6.18 | -0.48% | 2,393,500 |
| Feb 6, 2026 | 6.26 | 6.26 | 6.15 | 6.21 | 6.21 | -0.32% | 2,666,500 |
| Feb 5, 2026 | 6.17 | 6.26 | 6.13 | 6.23 | 6.23 | 0.97% | 2,913,000 |
| Feb 4, 2026 | 6.16 | 6.27 | 6.16 | 6.17 | 6.17 | -0.32% | 3,815,000 |
| Feb 3, 2026 | 6.23 | 6.28 | 6.17 | 6.19 | 6.19 | -0.64% | 2,835,000 |
| Feb 2, 2026 | 6.15 | 6.28 | 6.13 | 6.23 | 6.23 | 1.47% | 8,675,500 |
| Jan 30, 2026 | 6.26 | 6.36 | 6.14 | 6.14 | 6.14 | -2.69% | 9,464,000 |
| Jan 29, 2026 | 6.18 | 6.34 | 6.16 | 6.31 | 6.31 | 1.77% | 6,739,500 |
| Jan 28, 2026 | 6.16 | 6.23 | 6.16 | 6.20 | 6.20 | 0.16% | 4,607,000 |
| Jan 27, 2026 | 6.15 | 6.20 | 6.10 | 6.19 | 6.19 | 0.81% | 4,175,500 |
| Jan 26, 2026 | 6.15 | 6.17 | 6.09 | 6.14 | 6.14 | 0.16% | 2,849,500 |
| Jan 23, 2026 | 6.23 | 6.23 | 6.09 | 6.13 | 6.13 | -1.92% | 5,128,500 |
| Jan 22, 2026 | 6.29 | 6.31 | 6.20 | 6.25 | 6.25 | - | 2,004,500 |
| Jan 21, 2026 | 6.20 | 6.27 | 6.17 | 6.25 | 6.25 | -0.16% | 2,544,500 |
| Jan 20, 2026 | 6.19 | 6.26 | 6.14 | 6.26 | 6.26 | 1.62% | 2,754,208 |
| Jan 19, 2026 | 6.32 | 6.32 | 6.15 | 6.16 | 6.16 | -2.53% | 3,890,500 |
| Jan 16, 2026 | 6.25 | 6.35 | 6.25 | 6.32 | 6.32 | -0.16% | 2,645,500 |
| Jan 15, 2026 | 6.29 | 6.34 | 6.23 | 6.33 | 6.33 | 0.64% | 3,598,000 |
| Jan 14, 2026 | 6.30 | 6.39 | 6.24 | 6.29 | 6.29 | 0.32% | 5,876,228 |
| Jan 13, 2026 | 6.16 | 6.32 | 6.16 | 6.27 | 6.27 | 1.95% | 7,320,500 |
| Jan 12, 2026 | 6.20 | 6.22 | 6.09 | 6.15 | 6.15 | -0.65% | 3,691,500 |
| Jan 9, 2026 | 6.18 | 6.20 | 6.12 | 6.19 | 6.19 | 0.49% | 4,320,772 |
| Jan 8, 2026 | 6.14 | 6.19 | 6.11 | 6.16 | 6.16 | 0.33% | 3,126,900 |
| Jan 7, 2026 | 6.10 | 6.18 | 6.08 | 6.14 | 6.14 | 0.82% | 5,222,000 |
| Jan 6, 2026 | 6.12 | 6.16 | 6.03 | 6.09 | 6.09 | -0.33% | 14,552,500 |
| Jan 5, 2026 | 5.98 | 6.17 | 5.96 | 6.11 | 6.11 | 2.35% | 6,756,500 |
| Jan 2, 2026 | 5.99 | 5.99 | 5.92 | 5.97 | 5.97 | 0.34% | 1,344,000 |
| Dec 31, 2025 | 5.99 | 6.00 | 5.90 | 5.95 | 5.95 | -0.50% | 3,784,000 |
| Dec 30, 2025 | 6.06 | 6.06 | 5.98 | 5.98 | 5.98 | -1.16% | 6,444,401 |
| Dec 29, 2025 | 6.18 | 6.18 | 6.02 | 6.05 | 6.05 | -1.79% | 5,801,000 |
| Dec 24, 2025 | 6.23 | 6.23 | 6.13 | 6.16 | 6.16 | -0.96% | 1,030,319 |
| Dec 23, 2025 | 6.22 | 6.24 | 6.16 | 6.22 | 6.22 | - | 5,738,000 |
| Dec 22, 2025 | 6.08 | 6.22 | 6.08 | 6.22 | 6.22 | 2.47% | 3,389,500 |
| Dec 19, 2025 | 6.12 | 6.19 | 6.07 | 6.07 | 6.07 | -0.49% | 7,332,500 |
| Dec 18, 2025 | 6.18 | 6.20 | 6.10 | 6.10 | 6.10 | -1.77% | 2,605,000 |
| Dec 17, 2025 | 6.06 | 6.24 | 6.06 | 6.21 | 6.21 | 1.64% | 5,334,500 |
| Dec 16, 2025 | 6.22 | 6.22 | 6.05 | 6.11 | 6.11 | -2.08% | 4,502,000 |
| Dec 15, 2025 | 6.27 | 6.29 | 6.19 | 6.24 | 6.24 | -0.48% | 2,529,000 |
| Dec 12, 2025 | 6.23 | 6.29 | 6.20 | 6.27 | 6.27 | 1.13% | 5,416,000 |
| Dec 11, 2025 | 6.27 | 6.30 | 6.16 | 6.20 | 6.20 | -1.27% | 2,464,000 |
| Dec 10, 2025 | 6.23 | 6.31 | 6.18 | 6.28 | 6.28 | 0.64% | 5,026,500 |
| Dec 9, 2025 | 6.34 | 6.37 | 6.21 | 6.24 | 6.24 | -2.35% | 3,468,929 |
| Dec 8, 2025 | 6.30 | 6.40 | 6.30 | 6.39 | 6.39 | 0.16% | 2,636,216 |
| Dec 5, 2025 | 6.40 | 6.41 | 6.30 | 6.38 | 6.38 | - | 2,515,871 |
| Dec 4, 2025 | 6.38 | 6.40 | 6.29 | 6.38 | 6.38 | - | 3,250,000 |
| Dec 3, 2025 | 6.46 | 6.50 | 6.34 | 6.38 | 6.38 | -2.00% | 3,576,500 |
| Dec 2, 2025 | 6.23 | 6.52 | 6.23 | 6.51 | 6.51 | 3.66% | 10,556,700 |
| Dec 1, 2025 | 6.25 | 6.28 | 6.20 | 6.28 | 6.28 | 0.32% | 2,293,000 |
| Nov 28, 2025 | 6.28 | 6.28 | 6.20 | 6.26 | 6.26 | -0.79% | 3,474,000 |