HKSE - Delayed Quote HKD

Genertec Universal Medical Group Company Limited (2666.HK)

4.800

-0.070

(-1.44%)

As of 11:59:56 AM GMT+8. Market Open.

Currency in HKD

Date	Open	High	Low	Close	Adj Close	Volume
Jan 22, 2025	4.850	4.890	4.790	4.800	4.800	1,213,500
Jan 21, 2025	4.950	4.950	4.850	4.870	4.870	951,000
Jan 20, 2025	4.830	4.960	4.830	4.870	4.870	3,070,000
Jan 17, 2025	4.790	4.860	4.780	4.830	4.830	2,831,000
Jan 16, 2025	4.810	4.870	4.770	4.790	4.790	7,069,500
Jan 15, 2025	4.750	4.790	4.700	4.780	4.780	4,270,500
Jan 14, 2025	4.640	4.770	4.640	4.750	4.750	1,797,000
Jan 13, 2025	4.700	4.720	4.630	4.680	4.680	3,978,238
Jan 10, 2025	4.730	4.750	4.660	4.690	4.690	6,590,700
Jan 9, 2025	4.780	4.780	4.690	4.730	4.730	3,932,000
Jan 8, 2025	4.810	4.810	4.690	4.770	4.770	3,450,000
Jan 7, 2025	4.810	4.860	4.760	4.800	4.800	5,923,500
Jan 6, 2025	4.800	4.840	4.770	4.810	4.810	3,273,000
Jan 3, 2025	4.840	4.840	4.760	4.790	4.790	4,871,000
Jan 2, 2025	4.950	4.950	4.800	4.830	4.830	6,488,500
Dec 31, 2024	4.950	4.950	4.950	4.950	4.950	-
Dec 30, 2024	4.950	5.060	4.920	5.010	5.010	9,811,500
Dec 27, 2024	4.900	4.970	4.860	4.920	4.920	7,151,000
Dec 24, 2024	4.900	4.900	4.900	4.900	4.900	-
Dec 23, 2024	4.770	4.850	4.770	4.850	4.850	2,735,000
Dec 20, 2024	4.780	4.810	4.760	4.770	4.770	2,844,500
Dec 19, 2024	4.800	4.830	4.760	4.800	4.800	3,957,000
Dec 18, 2024	4.790	4.900	4.790	4.860	4.860	6,211,753
Dec 17, 2024	4.850	4.850	4.750	4.780	4.780	4,204,500
Dec 16, 2024	4.850	4.870	4.810	4.850	4.850	5,325,500
Dec 13, 2024	4.820	4.880	4.780	4.830	4.830	8,493,500
Dec 12, 2024	4.870	4.870	4.810	4.850	4.850	3,253,500
Dec 11, 2024	4.840	4.860	4.810	4.830	4.830	2,865,401
Dec 10, 2024	4.970	4.980	4.790	4.790	4.790	5,041,615
Dec 9, 2024	4.810	4.850	4.730	4.850	4.850	4,215,544
Dec 6, 2024	4.700	4.800	4.700	4.780	4.780	3,056,500
Dec 5, 2024	4.700	4.770	4.680	4.700	4.700	1,818,625
Dec 4, 2024	4.820	4.820	4.730	4.730	4.730	2,529,500
Dec 3, 2024	4.760	4.820	4.730	4.790	4.790	3,615,375
Dec 2, 2024	4.700	4.880	4.680	4.780	4.780	24,052,000
Nov 29, 2024	4.620	4.710	4.610	4.680	4.680	1,868,000
Nov 28, 2024	4.680	4.680	4.620	4.620	4.620	914,000
Nov 27, 2024	4.650	4.720	4.590	4.710	4.710	2,070,500
Nov 26, 2024	4.660	4.700	4.630	4.660	4.660	1,172,000
Nov 25, 2024	4.660	4.670	4.600	4.660	4.660	5,498,000
Nov 22, 2024	4.800	4.810	4.610	4.650	4.650	6,776,000
Nov 21, 2024	4.850	4.850	4.780	4.780	4.780	3,269,000
Nov 20, 2024	4.850	4.850	4.810	4.840	4.840	2,044,500
Nov 19, 2024	4.840	4.870	4.800	4.850	4.850	2,725,500
Nov 18, 2024	4.820	4.900	4.790	4.810	4.810	2,605,000
Nov 15, 2024	4.890	4.910	4.800	4.800	4.800	3,630,000
Nov 14, 2024	4.840	4.910	4.800	4.850	4.850	5,016,000
Nov 13, 2024	4.880	4.890	4.810	4.840	4.840	3,831,500
Nov 12, 2024	5.010	5.040	4.860	4.900	4.900	6,059,000
Nov 11, 2024	5.010	5.030	4.950	5.000	5.000	3,933,000
Nov 8, 2024	5.160	5.180	5.000	5.060	5.060	5,067,000
Nov 7, 2024	5.050	5.120	5.000	5.120	5.120	6,447,615
Nov 6, 2024	5.060	5.110	4.970	5.050	5.050	4,558,761
Nov 5, 2024	5.000	5.070	4.980	5.060	5.060	7,062,500
Nov 4, 2024	4.960	5.020	4.900	4.990	4.990	3,960,500
Nov 1, 2024	4.880	4.990	4.880	4.960	4.960	3,545,500
Oct 31, 2024	4.840	4.910	4.810	4.880	4.880	3,264,368
Oct 30, 2024	4.910	4.910	4.790	4.840	4.840	4,587,868
Oct 29, 2024	4.950	4.970	4.880	4.910	4.910	3,893,500
Oct 28, 2024	4.880	4.950	4.860	4.930	4.930	2,569,500
Oct 25, 2024	4.950	4.950	4.860	4.910	4.910	10,396,000
Oct 24, 2024	5.020	5.050	4.890	4.930	4.930	3,980,500
Oct 23, 2024	5.010	5.080	4.980	5.040	5.040	5,259,447
Oct 22, 2024	5.000	5.040	4.970	5.010	5.010	2,484,000
Oct 21, 2024	5.030	5.080	4.920	5.000	5.000	5,187,500
Oct 18, 2024	4.870	5.060	4.830	5.030	5.030	5,641,500
Oct 17, 2024	4.890	5.010	4.800	4.830	4.830	6,988,000
Oct 16, 2024	4.840	4.900	4.790	4.890	4.890	6,475,000
Oct 15, 2024	5.000	5.000	4.810	4.850	4.850	8,860,500
Oct 14, 2024	5.140	5.160	4.890	4.960	4.960	10,062,289
Oct 10, 2024	5.050	5.200	4.950	5.090	5.090	14,073,736
Oct 9, 2024	5.250	5.260	4.840	4.920	4.920	21,257,000
Oct 8, 2024	5.780	5.790	5.110	5.160	5.160	27,258,000
Oct 7, 2024	5.600	5.870	5.570	5.780	5.780	13,902,504
Oct 4, 2024	5.200	5.540	5.190	5.540	5.540	6,252,000
Oct 3, 2024	5.320	5.340	5.070	5.280	5.280	9,444,500
Oct 2, 2024	5.060	5.330	5.060	5.260	5.260	16,534,996
Sep 30, 2024	5.120	5.250	4.950	5.060	5.060	39,155,765
Sep 27, 2024	4.820	5.000	4.760	4.980	4.980	27,596,000
Sep 26, 2024	4.550	4.770	4.530	4.750	4.750	8,065,172
Sep 25, 2024	4.590	4.710	4.470	4.550	4.550	8,603,500
Sep 24, 2024	4.400	4.570	4.400	4.570	4.570	5,984,505
Sep 23, 2024	4.430	4.510	4.390	4.400	4.400	2,666,500
Sep 20, 2024	4.440	4.450	4.370	4.430	4.430	3,663,804
Sep 19, 2024	4.380	4.430	4.330	4.410	4.410	3,317,000
Sep 17, 2024	4.310	4.320	4.270	4.270	4.270	1,499,000
Sep 16, 2024	4.440	4.440	4.290	4.310	4.310	1,086,500
Sep 13, 2024	4.420	4.490	4.420	4.450	4.450	1,704,000
Sep 12, 2024	4.350	4.430	4.330	4.420	4.420	2,911,500
Sep 11, 2024	4.360	4.390	4.330	4.340	4.340	3,451,500
Sep 10, 2024	4.520	4.550	4.340	4.350	4.350	4,635,000
Sep 9, 2024	4.540	4.600	4.430	4.520	4.520	12,184,500
Sep 5, 2024	4.610	4.620	4.500	4.580	4.580	5,533,500
Sep 4, 2024	4.530	4.610	4.470	4.610	4.610	7,216,500
Sep 3, 2024	4.470	4.570	4.450	4.520	4.520	6,582,000
Sep 2, 2024	4.490	4.510	4.440	4.490	4.490	5,201,500
Aug 30, 2024	4.420	4.530	4.380	4.460	4.460	12,458,500
Aug 29, 2024	4.380	4.470	4.350	4.400	4.400	5,826,500
Aug 28, 2024	4.330	4.370	4.280	4.350	4.350	2,486,500
Aug 27, 2024	4.290	4.350	4.280	4.350	4.350	3,068,000
Aug 26, 2024	4.270	4.330	4.250	4.310	4.310	2,666,500
Aug 23, 2024	4.280	4.320	4.250	4.270	4.270	2,387,000
Aug 22, 2024	4.330	4.330	4.260	4.310	4.310	2,503,500
Aug 21, 2024	4.310	4.360	4.280	4.330	4.330	2,215,500
Aug 20, 2024	4.320	4.370	4.280	4.310	4.310	2,378,000
Aug 19, 2024	4.320	4.360	4.310	4.330	4.330	1,075,500
Aug 16, 2024	4.300	4.340	4.290	4.310	4.310	1,247,000
Aug 15, 2024	4.270	4.330	4.270	4.290	4.290	1,213,000
Aug 14, 2024	4.360	4.360	4.280	4.280	4.280	1,409,500
Aug 13, 2024	4.360	4.370	4.310	4.340	4.340	1,019,500
Aug 12, 2024	4.380	4.390	4.310	4.370	4.370	2,783,000
Aug 9, 2024	4.350	4.380	4.330	4.370	4.370	1,414,000
Aug 8, 2024	4.290	4.340	4.260	4.330	4.330	2,064,000
Aug 7, 2024	4.280	4.340	4.270	4.310	4.310	1,967,500
Aug 6, 2024	4.250	4.330	4.230	4.280	4.280	4,173,500
Aug 5, 2024	4.320	4.320	4.190	4.230	4.230	12,597,066
Aug 2, 2024	4.340	4.380	4.320	4.340	4.340	1,160,748
Aug 1, 2024	4.420	4.420	4.340	4.370	4.370	2,859,500
Jul 31, 2024	4.270	4.390	4.270	4.380	4.380	6,760,500
Jul 30, 2024	4.320	4.320	4.250	4.270	4.270	2,782,500
Jul 29, 2024	4.360	4.380	4.320	4.320	4.320	1,437,500
Jul 26, 2024	4.320	4.420	4.300	4.350	4.350	3,101,500
Jul 25, 2024	4.380	4.390	4.290	4.330	4.330	3,963,500
Jul 24, 2024	4.410	4.460	4.370	4.380	4.380	3,116,500
Jul 23, 2024	4.510	4.510	4.390	4.410	4.410	2,654,000
Jul 22, 2024	4.400	4.500	4.400	4.500	4.500	3,689,500
Jul 19, 2024	4.500	4.500	4.390	4.450	4.450	4,728,500
Jul 18, 2024	4.370	4.540	4.360	4.500	4.500	4,139,500
Jul 17, 2024	4.400	4.500	4.370	4.390	4.390	4,657,000
Jul 16, 2024	4.440	4.470	4.420	4.450	4.450	1,901,000
Jul 15, 2024	4.500	4.510	4.430	4.470	4.470	3,099,500
Jul 12, 2024	4.400	4.580	4.400	4.520	4.520	7,339,500
Jul 11, 2024	4.320	4.420	4.320	4.400	4.400	2,422,000
Jul 10, 2024	4.340	4.400	4.290	4.310	4.310	3,248,883
Jul 9, 2024	4.360	4.410	4.290	4.370	4.370	2,547,000
Jul 8, 2024	4.460	4.490	4.300	4.360	4.360	5,265,000
Jul 5, 2024	4.460	4.480	4.430	4.450	4.450	2,505,407
Jul 4, 2024	4.500	4.520	4.430	4.440	4.440	3,845,500
Jul 3, 2024	4.310	4.560	4.310	4.500	4.500	8,070,000
Jul 2, 2024	4.280	4.370	4.280	4.310	4.310	2,794,088
Jun 28, 2024	4.200	4.290	4.200	4.250	4.250	1,564,000
Jun 27, 2024	4.250	4.300	4.210	4.230	4.230	3,689,697
Jun 26, 2024	4.230	4.300	4.200	4.280	4.280	2,729,500
Jun 25, 2024	4.220	4.270	4.220	4.240	4.240	1,931,500
Jun 24, 2024	4.260	4.290	4.180	4.220	4.220	4,578,000
Jun 21, 2024	4.280	4.320	4.240	4.290	4.290	4,770,500
Jun 20, 2024	4.360	4.390	4.250	4.280	4.280	7,258,500
Jun 19, 2024	4.290	4.390	4.260	4.360	4.360	4,922,500
Jun 18, 2024	4.240	4.350	4.210	4.260	4.260	6,073,000
Jun 17, 2024	4.330	4.330	4.190	4.220	4.220	10,325,000
Jun 14, 2024	4.360	4.530	4.300	4.330	4.330	15,710,000
Jun 13, 2024	4.230	4.520	4.200	4.380	4.380	24,564,000
Jun 12, 2024	0.350 Dividend
Jun 12, 2024	4.290	4.300	4.140	4.170	4.170	12,751,500
Jun 11, 2024	4.570	4.600	4.440	4.580	4.230	14,125,000
Jun 7, 2024	4.560	4.590	4.540	4.570	4.221	2,955,500
Jun 6, 2024	4.580	4.600	4.510	4.550	4.202	4,404,500
Jun 5, 2024	4.580	4.600	4.510	4.520	4.175	11,368,515
Jun 4, 2024	4.420	4.570	4.420	4.560	4.212	8,247,720
Jun 3, 2024	4.490	4.500	4.400	4.410	4.073	8,097,000
May 31, 2024	4.540	4.550	4.430	4.440	4.101	6,967,000
May 30, 2024	4.600	4.610	4.480	4.500	4.156	11,805,000
May 29, 2024	4.660	4.660	4.550	4.580	4.230	7,891,000
May 28, 2024	4.740	4.770	4.620	4.640	4.285	9,272,000
May 27, 2024	4.760	4.780	4.650	4.730	4.369	12,192,000
May 24, 2024	4.740	4.800	4.710	4.720	4.359	3,887,500
May 23, 2024	4.900	4.910	4.730	4.740	4.378	6,281,500
May 22, 2024	4.910	4.980	4.890	4.920	4.544	4,833,500
May 21, 2024	5.050	5.050	4.910	4.910	4.535	5,498,500
May 20, 2024	5.010	5.080	5.000	5.050	4.664	5,573,500
May 17, 2024	5.050	5.090	4.970	5.010	4.627	6,008,500
May 16, 2024	5.060	5.070	4.970	5.020	4.636	5,769,500
May 14, 2024	5.080	5.190	5.040	5.060	4.673	6,653,500
May 13, 2024	5.090	5.150	5.050	5.140	4.747	9,583,000
May 10, 2024	4.920	5.120	4.900	5.090	4.701	11,776,000
May 9, 2024	4.780	4.910	4.780	4.900	4.526	4,878,000
May 8, 2024	4.850	4.880	4.760	4.760	4.396	2,799,500
May 7, 2024	4.800	4.890	4.800	4.870	4.498	4,028,500
May 6, 2024	4.840	4.890	4.810	4.840	4.470	4,783,500
May 3, 2024	4.890	4.910	4.760	4.800	4.433	2,345,500
May 2, 2024	4.790	4.870	4.670	4.850	4.479	3,504,500
Apr 30, 2024	4.680	4.830	4.670	4.720	4.359	4,877,500
Apr 29, 2024	4.660	4.810	4.660	4.730	4.369	7,310,000
Apr 26, 2024	4.620	4.710	4.620	4.690	4.332	7,201,000
Apr 25, 2024	4.690	4.740	4.660	4.680	4.322	6,609,500
Apr 24, 2024	4.670	4.750	4.650	4.710	4.350	7,402,500
Apr 23, 2024	4.680	4.750	4.620	4.700	4.341	4,309,000
Apr 22, 2024	4.540	4.700	4.540	4.680	4.322	2,758,000
Apr 19, 2024	4.630	4.690	4.520	4.600	4.248	6,219,000
Apr 18, 2024	4.730	4.800	4.670	4.680	4.322	5,701,000
Apr 17, 2024	4.720	4.780	4.670	4.770	4.405	5,444,500
Apr 16, 2024	4.730	4.780	4.670	4.720	4.359	6,181,739
Apr 15, 2024	4.740	4.830	4.720	4.770	4.405	4,771,500
Apr 12, 2024	4.800	4.850	4.690	4.750	4.387	7,831,000
Apr 11, 2024	4.500	4.790	4.500	4.770	4.405	20,352,500
Apr 10, 2024	4.480	4.540	4.470	4.530	4.184	5,459,500
Apr 9, 2024	4.390	4.640	4.390	4.500	4.156	21,284,044
Apr 8, 2024	4.240	4.450	4.240	4.390	4.055	7,835,175
Apr 5, 2024	4.390	4.390	4.200	4.220	3.898	1,686,500
Apr 3, 2024	4.420	4.420	4.360	4.380	4.045	2,150,789
Apr 2, 2024	4.300	4.460	4.300	4.400	4.064	5,971,000
Mar 28, 2024	4.300	4.320	4.260	4.270	3.944	4,000,000
Mar 27, 2024	4.200	4.320	4.160	4.260	3.934	5,136,000
Mar 26, 2024	4.200	4.210	4.150	4.180	3.861	1,776,500
Mar 25, 2024	4.210	4.250	4.180	4.200	3.879	1,404,500
Mar 22, 2024	4.240	4.260	4.170	4.220	3.898	2,216,500
Mar 21, 2024	4.200	4.270	4.200	4.240	3.916	1,347,000
Mar 20, 2024	4.190	4.210	4.170	4.200	3.879	1,635,500
Mar 19, 2024	4.250	4.250	4.190	4.190	3.870	3,145,000
Mar 18, 2024	4.250	4.270	4.230	4.250	3.925	1,306,500
Mar 15, 2024	4.240	4.280	4.230	4.260	3.934	1,353,200
Mar 14, 2024	4.320	4.320	4.250	4.280	3.953	1,611,000
Mar 13, 2024	4.310	4.320	4.280	4.300	3.971	1,945,500
Mar 12, 2024	4.290	4.340	4.260	4.310	3.981	3,698,500
Mar 11, 2024	4.250	4.270	4.230	4.270	3.944	2,113,500
Mar 8, 2024	4.230	4.270	4.220	4.240	3.916	1,600,500
Mar 7, 2024	4.210	4.270	4.200	4.210	3.888	1,564,000
Mar 6, 2024	4.190	4.230	4.170	4.210	3.888	2,108,761
Mar 5, 2024	4.240	4.240	4.160	4.190	3.870	4,276,380
Mar 4, 2024	4.260	4.260	4.210	4.240	3.916	2,506,500
Mar 1, 2024	4.270	4.310	4.220	4.250	3.925	2,763,000
Feb 29, 2024	4.350	4.350	4.260	4.290	3.962	4,115,200
Feb 28, 2024	4.300	4.400	4.260	4.270	3.944	4,083,300
Feb 27, 2024	4.300	4.370	4.270	4.340	4.008	1,676,500
Feb 26, 2024	4.380	4.390	4.280	4.320	3.990	4,936,500
Feb 23, 2024	4.350	4.410	4.340	4.360	4.027	3,588,000
Feb 22, 2024	4.290	4.400	4.280	4.380	4.045	2,532,500
Feb 21, 2024	4.230	4.340	4.230	4.300	3.971	3,903,000
Feb 20, 2024	4.170	4.280	4.170	4.250	3.925	2,004,500
Feb 19, 2024	4.140	4.200	4.120	4.180	3.861	1,610,000
Feb 16, 2024	4.100	4.180	4.100	4.140	3.824	746,000
Feb 15, 2024	4.010	4.090	3.990	4.050	3.741	532,500
Feb 14, 2024	4.110	4.120	3.950	4.020	3.713	1,116,000
Feb 9, 2024	4.050	4.050	4.050	4.050	3.741	-
Feb 8, 2024	4.090	4.170	4.090	4.150	3.833	1,729,500
Feb 7, 2024	4.040	4.130	4.030	4.090	3.777	3,174,500
Feb 6, 2024	3.990	4.100	3.960	4.070	3.759	4,562,500
Feb 5, 2024	4.090	4.090	3.900	3.950	3.648	1,875,050
Feb 2, 2024	4.070	4.120	3.940	3.990	3.685	3,630,500
Feb 1, 2024	3.990	4.120	3.990	4.040	3.731	2,338,500
Jan 31, 2024	4.080	4.120	3.960	4.000	3.694	7,502,500
Jan 30, 2024	4.160	4.180	4.080	4.080	3.768	2,410,500
Jan 29, 2024	4.130	4.220	4.130	4.170	3.851	2,020,000
Jan 26, 2024	4.170	4.220	4.090	4.130	3.814	6,399,000
Jan 25, 2024	4.050	4.200	4.050	4.200	3.879	3,450,000
Jan 24, 2024	3.990	4.090	3.880	4.050	3.741	4,376,500
Jan 23, 2024	3.850	3.990	3.710	3.950	3.648	9,953,542
Jan 22, 2024	4.120	4.180	3.790	3.800	3.510	15,599,000

2003.HK VCREDIT Holdings Limited

2.580

+4.88%

6623.HK Lufax Holding Ltd

10.240

+2.81%

QFIN Qifu Technology, Inc.

38.98

+1.59%

MA Mastercard Incorporated

528.06

+0.64%

V Visa Inc.

323.63

+1.25%

SOFI SoFi Technologies, Inc.

17.90

+8.48%

News

Life

Entertainment

Finance

Sports

New on Yahoo

Yahoo Finance

Genertec Universal Medical Group Company Limited (2666.HK)

Related Tickers