HKSE - Delayed Quote
HKD
Genertec Universal Medical Group Company Limited (2666.HK)
4.545
+0.025
(+0.55%)
As of 11:59:54 AM GMT+8. Market Open.
Currency in HKD
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Nov 3, 2026
4.535
4.565
4.525
4.550
4.550
2,468,000
Nov 2, 2026
4.530
4.560
4.505
4.520
4.520
4,086,000
Oct 30, 2026
4.455
4.555
4.420
4.525
4.525
7,262,000
Oct 29, 2026
4.430
4.490
4.405
4.455
4.455
6,589,000
Oct 28, 2026
4.460
4.460
4.390
4.420
4.420
7,447,000
Oct 27, 2026
4.515
4.530
4.445
4.460
4.460
7,336,831
Oct 26, 2026
4.490
4.570
4.470
4.505
4.505
8,869,145
Oct 23, 2026
4.490
4.520
4.450
4.470
4.470
2,676,400
Oct 22, 2026
4.510
4.525
4.455
4.465
4.465
8,826,534
Oct 21, 2026
4.540
4.575
4.500
4.510
4.510
4,512,000
Oct 20, 2026
4.600
4.635
4.535
4.540
4.540
3,630,000
Oct 16, 2026
4.600
4.670
4.595
4.595
4.595
3,042,500
Oct 15, 2026
4.555
4.620
4.545
4.595
4.595
3,983,000
Oct 14, 2026
4.600
4.640
4.590
4.600
4.600
4,543,300
Oct 13, 2026
4.550
4.605
4.500
4.600
4.600
3,734,000
Oct 12, 2026
4.575
4.600
4.520
4.525
4.525
3,149,570
Oct 9, 2026
4.505
4.560
4.500
4.560
4.560
2,638,500
Oct 8, 2026
4.470
4.545
4.470
4.505
4.505
5,721,980
Oct 7, 2026
4.465
4.485
4.420
4.470
4.470
594,509
Oct 6, 2026
4.555
4.555
4.460
4.475
4.475
1,435,000
Oct 5, 2026
4.400
4.450
4.380
4.425
4.425
1,415,500
Oct 2, 2026
4.550
4.550
4.395
4.405
4.405
4,225,000
Sep 30, 2026
4.460
4.565
4.460
4.545
4.545
3,862,380
Sep 29, 2026
4.505
4.525
4.460
4.510
4.510
4,911,000
Sep 28, 2026
4.460
4.515
4.440
4.490
4.490
3,937,000
Sep 25, 2026
4.470
4.480
4.395
4.480
4.480
3,101,000
Sep 24, 2026
4.485
4.485
4.435
4.455
4.455
2,625,000
Sep 23, 2026
4.475
4.525
4.440
4.440
4.440
4,786,000
Sep 22, 2026
4.540
4.540
4.470
4.485
4.485
4,712,720
Sep 21, 2026
4.460
4.525
4.460
4.525
4.525
5,736,440
Sep 18, 2026
4.530
4.530
4.455
4.495
4.495
6,964,000
Sep 17, 2026
4.580
4.580
4.485
4.495
4.495
9,037,700
Sep 16, 2026
4.520
4.605
4.520
4.600
4.600
5,896,000
Sep 15, 2026
4.590
4.590
4.520
4.520
4.520
8,491,500
Sep 14, 2026
4.580
4.595
4.525
4.560
4.560
6,015,500
Sep 11, 2026
4.605
4.630
4.535
4.535
4.535
17,450,966
Sep 10, 2026
4.700
4.700
4.605
4.630
4.630
6,885,500
Sep 9, 2026
4.735
4.760
4.665
4.700
4.700
4,474,500
Sep 8, 2026
4.675
4.750
4.650
4.735
4.735
4,218,500
Sep 7, 2026
4.685
4.695
4.645
4.660
4.660
3,001,500
Sep 4, 2026
4.585
4.690
4.585
4.645
4.645
6,586,500
Sep 3, 2026
4.620
4.630
4.570
4.585
4.585
5,235,500
Sep 2, 2026
4.575
4.615
4.560
4.615
4.615
3,736,000
Sep 1, 2026
4.590
4.620
4.570
4.575
4.575
5,871,665
Aug 31, 2026
4.585
4.600
4.530
4.600
4.600
8,157,060
Aug 28, 2026
4.605
4.620
4.550
4.580
4.580
5,537,000
Aug 27, 2026
4.705
4.710
4.555
4.605
4.605
11,122,500
Aug 26, 2026
4.625
4.720
4.625
4.710
4.710
6,001,000
Aug 25, 2026
4.655
4.690
4.625
4.670
4.670
3,603,500
Aug 24, 2026
4.680
4.680
4.595
4.605
4.605
3,617,000
Aug 21, 2026
4.675
4.675
4.620
4.670
4.670
2,520,500
Aug 20, 2026
4.615
4.680
4.585
4.640
4.640
5,788,920
Aug 19, 2026
4.640
4.640
4.580
4.590
4.590
3,810,600
Aug 18, 2026
4.585
4.625
4.580
4.620
4.620
3,981,500
Aug 17, 2026
4.640
4.655
4.575
4.600
4.600
4,470,500
Aug 14, 2026
4.630
4.650
4.575
4.635
4.635
3,055,000
Aug 13, 2026
4.670
4.675
4.590
4.605
4.605
5,241,000
Aug 12, 2026
4.660
4.680
4.620
4.670
4.670
4,127,000
Aug 11, 2026
4.670
4.760
4.635
4.695
4.695
7,573,500
Aug 10, 2026
4.545
4.670
4.545
4.665
4.665
6,927,000
Aug 7, 2026
4.530
4.545
4.470
4.545
4.545
5,972,500
Aug 6, 2026
4.600
4.600
4.500
4.555
4.555
5,162,000
Aug 5, 2026
4.630
4.630
4.545
4.600
4.600
5,569,997
Aug 4, 2026
4.650
4.710
4.580
4.585
4.585
6,812,000
Aug 3, 2026
4.815
4.830
4.635
4.650
4.650
14,222,836
Jul 31, 2026
4.810
4.880
4.720
4.880
4.880
20,618,500
Jul 30, 2026
4.810
4.830
4.740
4.830
4.830
8,331,500
Jul 29, 2026
4.710
4.800
4.710
4.800
4.800
5,625,000
Jul 28, 2026
4.710
4.720
4.620
4.700
4.700
5,946,000
Jul 27, 2026
4.750
4.750
4.630
4.700
4.700
5,009,000
Jul 24, 2026
4.790
4.810
4.690
4.730
4.730
3,882,000
Jul 23, 2026
4.790
4.830
4.760
4.810
4.810
3,102,500
Jul 22, 2026
4.810
4.810
4.720
4.770
4.770
2,927,000
Jul 21, 2026
4.800
4.860
4.760
4.780
4.780
4,274,500
Jul 20, 2026
4.810
4.830
4.750
4.830
4.830
5,510,000
Jul 17, 2026
4.860
4.890
4.750
4.810
4.810
5,288,000
Jul 16, 2026
4.780
4.870
4.770
4.830
4.830
3,840,500
Jul 15, 2026
4.660
4.780
4.660
4.760
4.760
4,117,500
Jul 14, 2026
4.570
4.680
4.540
4.660
4.660
2,197,500
Jul 13, 2026
4.570
4.630
4.540
4.610
4.610
2,724,000
Jul 10, 2026
4.570
4.640
4.500
4.570
4.570
4,428,000
Jul 9, 2026
4.590
4.610
4.500
4.530
4.530
2,758,000
Jul 8, 2026
4.540
4.640
4.540
4.590
4.590
3,126,000
Jul 7, 2026
4.680
4.680
4.550
4.560
4.560
3,292,000
Jul 6, 2026
4.590
4.710
4.590
4.680
4.680
3,887,500
Jul 3, 2026
4.530
4.680
4.520
4.620
4.620
9,652,000
Jul 2, 2026
4.500
4.560
4.440
4.470
4.470
6,755,700
Jun 30, 2026
4.480
4.530
4.370
4.440
4.440
11,559,000
Jun 29, 2026
4.410
4.530
4.380
4.470
4.470
5,015,000
Jun 26, 2026
0.36
Dividend
Dividends on any given ex-date include regular and any special dividends
Jun 26, 2026
4.400
4.460
4.320
4.390
4.390
5,980,134
Jun 25, 2026
4.770
4.810
4.660
4.760
4.400
8,402,000
Jun 24, 2026
4.810
4.850
4.730
4.750
4.391
6,537,000
Jun 23, 2026
4.870
4.900
4.740
4.810
4.446
10,176,500
Jun 22, 2026
4.980
4.980
4.830
4.840
4.474
7,541,000
Jun 18, 2026
5.030
5.030
4.900
4.960
4.585
9,281,500
Jun 17, 2026
5.130
5.140
4.980
5.020
4.640
6,785,500
Jun 16, 2026
5.250
5.250
5.090
5.130
4.742
6,607,000
Jun 15, 2026
5.380
5.390
5.230
5.260
4.862
4,201,500
Jun 12, 2026
5.270
5.360
5.210
5.350
4.945
6,800,500
Jun 11, 2026
5.340
5.340
5.190
5.210
4.816
4,000,000
Jun 10, 2026
5.170
5.300
5.140
5.250
4.853
4,117,000
Jun 9, 2026
5.250
5.250
5.120
5.160
4.770
6,543,500
Jun 8, 2026
5.220
5.240
5.140
5.220
4.825
3,690,500
Jun 5, 2026
5.220
5.360
5.210
5.210
4.816
6,733,500
Jun 4, 2026
5.260
5.300
5.210
5.240
4.844
4,161,000
Jun 3, 2026
5.270
5.300
5.200
5.260
4.862
5,402,500
Jun 2, 2026
5.240
5.300
5.220
5.250
4.853
4,592,500
Jun 1, 2026
5.210
5.280
5.200
5.240
4.844
3,348,500
May 29, 2026
5.230
5.290
5.170
5.170
4.779
5,156,000
May 28, 2026
5.300
5.310
5.170
5.200
4.807
5,284,500
May 27, 2026
5.310
5.370
5.280
5.300
4.899
4,012,500
May 26, 2026
5.390
5.400
5.290
5.350
4.945
5,469,000
May 22, 2026
5.410
5.440
5.350
5.390
4.982
3,075,500
May 21, 2026
5.460
5.490
5.370
5.390
4.982
4,438,000
May 20, 2026
5.470
5.500
5.430
5.450
5.038
2,535,500
May 19, 2026
5.500
5.520
5.460
5.480
5.066
2,832,000
May 18, 2026
5.600
5.600
5.460
5.480
5.066
3,102,500
May 15, 2026
5.580
5.600
5.500
5.580
5.158
2,878,000
May 14, 2026
5.620
5.630
5.550
5.580
5.158
3,340,000
May 13, 2026
5.690
5.690
5.570
5.580
5.158
5,491,700
May 12, 2026
5.740
5.760
5.660
5.660
5.232
3,264,000
May 11, 2026
5.710
5.740
5.680
5.710
5.278
2,873,000
May 8, 2026
5.750
5.770
5.690
5.730
5.297
3,102,578
May 7, 2026
5.760
5.820
5.740
5.780
5.343
3,566,972
May 6, 2026
5.730
5.820
5.720
5.790
5.352
4,164,500
May 5, 2026
5.710
5.760
5.610
5.650
5.223
1,494,000
May 4, 2026
5.800
5.810
5.730
5.730
5.297
1,341,000
Apr 30, 2026
5.850
5.890
5.780
5.800
5.361
4,557,372
Apr 29, 2026
5.810
5.880
5.790
5.880
5.435
2,185,000
Apr 28, 2026
5.820
5.820
5.760
5.790
5.352
2,336,500
Apr 27, 2026
5.870
5.870
5.810
5.830
5.389
3,042,498
Apr 24, 2026
5.890
5.900
5.850
5.890
5.445
1,687,000
Apr 23, 2026
5.910
5.950
5.870
5.930
5.482
2,683,500
Apr 22, 2026
5.920
5.940
5.880
5.900
5.454
2,682,500
Apr 21, 2026
5.880
5.970
5.880
5.960
5.509
2,486,000
Apr 20, 2026
5.880
5.910
5.850
5.900
5.454
1,635,500
Apr 17, 2026
5.850
5.930
5.830
5.910
5.463
2,998,000
Apr 16, 2026
5.840
5.890
5.820
5.880
5.435
2,476,500
Apr 15, 2026
5.860
5.880
5.820
5.870
5.426
2,298,846
Apr 14, 2026
5.840
5.890
5.790
5.830
5.389
3,146,000
Apr 13, 2026
5.830
5.840
5.770
5.810
5.371
3,125,000
Apr 10, 2026
5.860
5.920
5.830
5.870
5.426
1,771,000
Apr 9, 2026
5.970
5.950
5.860
5.860
5.417
2,169,000
Apr 8, 2026
5.920
5.990
5.910
5.950
5.500
3,312,996
Apr 2, 2026
5.860
5.900
5.840
5.900
5.454
1,973,000
Apr 1, 2026
5.830
5.940
5.830
5.860
5.417
4,200,000
Mar 31, 2026
5.860
5.880
5.760
5.790
5.352
2,598,500
Mar 30, 2026
5.890
5.940
5.800
5.830
5.389
3,774,500
Mar 27, 2026
5.780
5.980
5.740
5.950
5.500
6,284,304
Mar 26, 2026
5.860
5.920
5.770
5.810
5.371
5,427,500
Mar 25, 2026
5.740
5.830
5.740
5.810
5.371
4,310,500
Mar 24, 2026
5.680
5.770
5.630
5.740
5.306
5,622,000
Mar 23, 2026
5.790
5.800
5.540
5.630
5.204
9,018,000
Mar 20, 2026
5.900
5.930
5.800
5.840
5.398
11,461,500
Mar 19, 2026
5.980
5.990
5.860
5.880
5.435
3,979,000
Mar 18, 2026
6.010
6.020
5.940
5.980
5.528
3,478,500
Mar 17, 2026
5.980
6.050
5.950
5.950
5.500
5,319,500
Mar 16, 2026
5.970
5.980
5.920
5.950
5.500
1,924,000
Mar 13, 2026
6.000
6.010
5.940
5.960
5.509
3,865,000
Mar 12, 2026
5.960
6.000
5.910
6.000
5.546
4,812,500
Mar 11, 2026
6.000
6.080
5.940
5.950
5.500
5,854,000
Mar 10, 2026
5.980
6.090
5.980
6.070
5.611
6,919,500
Mar 9, 2026
6.010
6.010
5.870
5.930
5.482
9,084,000
Mar 6, 2026
6.030
6.110
5.970
6.070
5.611
9,539,500
Mar 5, 2026
5.960
6.050
5.930
5.940
5.491
5,889,600
Mar 4, 2026
5.930
5.960
5.810
5.890
5.445
5,920,570
Mar 3, 2026
6.050
6.080
5.920
5.930
5.482
7,277,500
Mar 2, 2026
6.110
6.110
5.970
6.050
5.592
4,491,700
Feb 27, 2026
6.190
6.190
6.110
6.110
5.648
4,878,500
Feb 26, 2026
6.290
6.310
6.130
6.140
5.676
2,899,181
Feb 25, 2026
6.280
6.360
6.280
6.310
5.833
2,304,500
Feb 24, 2026
6.300
6.300
6.220
6.290
5.814
3,564,000
Feb 23, 2026
6.120
6.360
6.120
6.360
5.879
2,901,500
Feb 20, 2026
6.210
6.210
6.090
6.120
5.657
1,586,500
Feb 16, 2026
6.200
6.200
6.200
6.200
5.731
-
Feb 13, 2026
6.220
6.280
6.140
6.190
5.722
3,759,000
Feb 12, 2026
6.300
6.320
6.240
6.280
5.805
2,755,000
Feb 11, 2026
6.290
6.330
6.220
6.330
5.851
4,199,500
Feb 10, 2026
6.230
6.280
6.160
6.240
5.768
3,001,500
Feb 9, 2026
6.180
6.290
6.160
6.180
5.713
2,393,500
Feb 6, 2026
6.260
6.260
6.150
6.210
5.740
2,666,500
Feb 5, 2026
6.170
6.260
6.130
6.230
5.759
2,913,000
Feb 4, 2026
6.160
6.270
6.160
6.170
5.703
3,815,000
Feb 3, 2026
6.230
6.280
6.170
6.190
5.722
2,835,000
Feb 2, 2026
6.150
6.280
6.130
6.230
5.759
8,675,500
Jan 30, 2026
6.260
6.360
6.140
6.140
5.676
9,464,000
Jan 29, 2026
6.180
6.340
6.160
6.310
5.833
6,739,500
Jan 28, 2026
6.160
6.230
6.160
6.200
5.731
4,607,000
Jan 27, 2026
6.150
6.200
6.100
6.190
5.722
4,175,500
Jan 26, 2026
6.150
6.170
6.090
6.140
5.676
2,849,500
Jan 23, 2026
6.230
6.230
6.090
6.130
5.666
5,128,500
Jan 22, 2026
6.290
6.310
6.200
6.250
5.777
2,004,500
Jan 21, 2026
6.200
6.270
6.170
6.250
5.777
2,544,500
Jan 20, 2026
6.190
6.260
6.140
6.260
5.787
2,754,208
Jan 19, 2026
6.320
6.320
6.150
6.160
5.694
3,890,500
Jan 16, 2026
6.250
6.350
6.250
6.320
5.842
2,645,500
Jan 15, 2026
6.290
6.340
6.230
6.330
5.851
3,598,000
Jan 14, 2026
6.300
6.390
6.240
6.290
5.814
5,876,228
Jan 13, 2026
6.160
6.320
6.160
6.270
5.796
7,320,500
Jan 12, 2026
6.200
6.220
6.090
6.150
5.685
3,691,500
Jan 9, 2026
6.180
6.200
6.120
6.190
5.722
4,320,772
Jan 8, 2026
6.140
6.190
6.110
6.160
5.694
3,126,900
Jan 7, 2026
6.100
6.180
6.080
6.140
5.676
5,222,000
Jan 6, 2026
6.120
6.160
6.030
6.090
5.629
14,552,500
Jan 5, 2026
5.980
6.170
5.960
6.110
5.648
6,756,500
Jan 2, 2026
5.990
5.990
5.920
5.970
5.518
1,344,000
Dec 31, 2025
5.960
5.960
5.960
5.960
5.509
-
Dec 30, 2025
6.100
6.060
5.980
5.980
5.528
6,444,401
Dec 29, 2025
6.180
6.180
6.020
6.050
5.592
5,801,000
Dec 24, 2025
6.140
6.140
6.140
6.140
5.676
-
Dec 23, 2025
6.220
6.240
6.160
6.220
5.750
5,738,000
Dec 22, 2025
6.080
6.220
6.080
6.220
5.750
3,389,500
Dec 19, 2025
6.130
6.190
6.070
6.070
5.611
7,332,500
Dec 18, 2025
6.180
6.200
6.100
6.100
5.639
2,605,000
Dec 17, 2025
6.060
6.240
6.060
6.210
5.740
5,334,500
Dec 16, 2025
6.220
6.220
6.050
6.110
5.648
4,502,000
Dec 15, 2025
6.270
6.290
6.190
6.240
5.768
2,529,000
Dec 12, 2025
6.230
6.290
6.200
6.270
5.796
5,416,000
Dec 11, 2025
6.270
6.300
6.160
6.200
5.731
2,464,000
Dec 10, 2025
6.230
6.310
6.180
6.280
5.805
5,026,500
Dec 9, 2025
6.340
6.370
6.210
6.240
5.768
3,468,929
Dec 8, 2025
6.300
6.400
6.300
6.390
5.907
2,636,216
Dec 5, 2025
6.400
6.410
6.300
6.380
5.897
2,515,871
Dec 4, 2025
6.380
6.400
6.290
6.380
5.897
3,250,000
Dec 3, 2025
6.460
6.500
6.340
6.380
5.897
3,576,500
Dec 2, 2025
6.230
6.520
6.230
6.510
6.018
10,556,701
Dec 1, 2025
6.250
6.280
6.200
6.280
5.805
2,293,000
Nov 28, 2025
6.280
6.280
6.200
6.260
5.787
3,474,000
Nov 27, 2025
6.380
6.380
6.290
6.310
5.833
2,192,500
Nov 26, 2025
6.380
6.400
6.320
6.380
5.897
4,798,500
Nov 25, 2025
6.330
6.360
6.290
6.360
5.879
2,937,000
Nov 24, 2025
6.280
6.350
6.210
6.320
5.842
4,638,500
Nov 21, 2025
6.320
6.370
6.230
6.270
5.796
5,412,535
Nov 20, 2025
6.490
6.490
6.320
6.410
5.925
4,222,535
Nov 19, 2025
6.450
6.470
6.380
6.460
5.971
2,812,000
Nov 18, 2025
6.550
6.550
6.400
6.460
5.971
3,867,500
Nov 17, 2025
6.400
6.550
6.360
6.550
6.055
10,360,000
Nov 14, 2025
6.580
6.580
6.410
6.440
5.953
191,947,581
Nov 13, 2025
6.660
6.670
6.500
6.580
6.082
4,173,500
Nov 12, 2025
6.570
6.670
6.520
6.660
6.156
6,158,608
Nov 11, 2025
6.550
6.570
6.440
6.550
6.055
4,364,000
Nov 10, 2025
6.500
6.550
6.450
6.530
6.036
3,386,500
Nov 7, 2025
6.500
6.520
6.390
6.520
6.027
3,696,000
Nov 6, 2025
6.430
6.550
6.430
6.510
6.018
4,475,500
Nov 5, 2025
6.390
6.480
6.310
6.480
5.990
5,830,500
Nov 4, 2025
6.410
6.450
6.320
6.420
5.934
6,757,500
Nov 3, 2025
6.180
6.410
6.130
6.380
5.897
10,222,000
