Genertec Universal Medical Group Company Limited (HKG:2666)
Hong Kong
· Delayed Price · Currency is HKD 6.38
-0.01 (-0.16%)
Dec 5, 2025, 4:09 PM HKT
HKG:2666 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Nov 27, 2025 | 6.38 | 6.38 | 6.29 | 6.31 | 6.31 | -1.10% | 2,192,500 |
| Nov 26, 2025 | 6.38 | 6.40 | 6.32 | 6.38 | 6.38 | 0.31% | 4,798,500 |
| Nov 25, 2025 | 6.33 | 6.36 | 6.29 | 6.36 | 6.36 | 0.63% | 2,937,000 |
| Nov 24, 2025 | 6.28 | 6.35 | 6.21 | 6.32 | 6.32 | 0.80% | 4,638,500 |
| Nov 21, 2025 | 6.32 | 6.37 | 6.23 | 6.27 | 6.27 | -2.18% | 5,412,535 |
| Nov 20, 2025 | 6.49 | 6.49 | 6.32 | 6.41 | 6.41 | -0.77% | 4,222,535 |
| Nov 19, 2025 | 6.45 | 6.47 | 6.38 | 6.46 | 6.46 | - | 2,812,000 |
| Nov 18, 2025 | 6.55 | 6.55 | 6.40 | 6.46 | 6.46 | -1.37% | 3,867,500 |
| Nov 17, 2025 | 6.40 | 6.55 | 6.36 | 6.55 | 6.55 | 1.71% | 10,360,000 |
| Nov 14, 2025 | 6.58 | 6.58 | 6.41 | 6.44 | 6.44 | -2.13% | 191,947,500 |
| Nov 13, 2025 | 6.66 | 6.67 | 6.50 | 6.58 | 6.58 | -1.20% | 4,173,500 |
| Nov 12, 2025 | 6.57 | 6.67 | 6.52 | 6.66 | 6.66 | 1.68% | 6,158,608 |
| Nov 11, 2025 | 6.55 | 6.57 | 6.44 | 6.55 | 6.55 | 0.31% | 4,364,000 |
| Nov 10, 2025 | 6.50 | 6.55 | 6.45 | 6.53 | 6.53 | 0.15% | 3,386,500 |
| Nov 7, 2025 | 6.50 | 6.52 | 6.39 | 6.52 | 6.52 | 0.15% | 3,696,000 |
| Nov 6, 2025 | 6.43 | 6.55 | 6.43 | 6.51 | 6.51 | 0.46% | 4,475,500 |
| Nov 5, 2025 | 6.39 | 6.48 | 6.31 | 6.48 | 6.48 | 0.93% | 5,830,500 |
| Nov 4, 2025 | 6.41 | 6.45 | 6.32 | 6.42 | 6.42 | 0.63% | 6,757,500 |
| Nov 3, 2025 | 6.18 | 6.41 | 6.13 | 6.38 | 6.38 | 3.07% | 10,222,000 |
| Oct 31, 2025 | 6.09 | 6.25 | 6.09 | 6.19 | 6.19 | 0.81% | 9,481,108 |
| Oct 30, 2025 | 6.17 | 6.20 | 6.06 | 6.14 | 6.14 | 0.33% | 5,457,500 |
| Oct 28, 2025 | 6.24 | 6.24 | 6.10 | 6.12 | 6.12 | -1.45% | 3,979,500 |
| Oct 27, 2025 | 6.13 | 6.25 | 6.13 | 6.21 | 6.21 | 1.14% | 4,133,500 |
| Oct 24, 2025 | 6.15 | 6.18 | 6.09 | 6.14 | 6.14 | -0.16% | 4,583,000 |
| Oct 23, 2025 | 6.20 | 6.20 | 6.08 | 6.15 | 6.15 | -0.32% | 2,570,000 |
| Oct 22, 2025 | 6.09 | 6.22 | 6.09 | 6.17 | 6.17 | 0.98% | 4,390,500 |
| Oct 21, 2025 | 6.12 | 6.15 | 6.08 | 6.11 | 6.11 | 0.33% | 4,171,000 |
| Oct 20, 2025 | 6.06 | 6.12 | 6.03 | 6.09 | 6.09 | 1.00% | 3,792,500 |
| Oct 17, 2025 | 6.16 | 6.16 | 5.98 | 6.03 | 6.03 | -1.63% | 5,271,500 |
| Oct 16, 2025 | 6.06 | 6.19 | 6.02 | 6.13 | 6.13 | 0.99% | 5,773,000 |
| Oct 15, 2025 | 5.98 | 6.09 | 5.95 | 6.07 | 6.07 | 2.36% | 6,634,179 |
| Oct 14, 2025 | 6.03 | 6.05 | 5.87 | 5.93 | 5.93 | -1.17% | 14,345,500 |
| Oct 13, 2025 | 5.92 | 6.03 | 5.87 | 6.00 | 6.00 | -0.99% | 7,503,500 |
| Oct 10, 2025 | 6.09 | 6.12 | 6.02 | 6.06 | 6.06 | -0.66% | 4,957,500 |
| Oct 9, 2025 | 6.08 | 6.15 | 6.03 | 6.10 | 6.10 | 0.83% | 5,579,000 |
| Oct 8, 2025 | 6.10 | 6.10 | 6.01 | 6.05 | 6.05 | -1.14% | 1,075,018 |
| Oct 6, 2025 | 6.16 | 6.16 | 6.07 | 6.12 | 6.12 | -0.65% | 755,000 |
| Oct 3, 2025 | 6.19 | 6.21 | 6.12 | 6.16 | 6.16 | -0.48% | 958,500 |
| Oct 2, 2025 | 6.09 | 6.20 | 6.07 | 6.19 | 6.19 | 1.98% | 4,457,682 |
| Sep 30, 2025 | 6.03 | 6.09 | 5.99 | 6.07 | 6.07 | 0.33% | 5,315,521 |
| Sep 29, 2025 | 5.92 | 6.07 | 5.92 | 6.05 | 6.05 | 1.85% | 7,368,000 |
| Sep 26, 2025 | 6.00 | 6.03 | 5.85 | 5.94 | 5.94 | -1.00% | 18,957,500 |
| Sep 25, 2025 | 6.23 | 6.23 | 5.98 | 6.00 | 6.00 | -3.85% | 13,778,000 |
| Sep 24, 2025 | 6.24 | 6.28 | 6.16 | 6.24 | 6.24 | 0.16% | 4,569,500 |