Universal Health International Group Holding Ltd. 2211
HKEX · Hong Kong SAR China · Retail Trade
HKD 0.4600+0.02 (+4.55%)
Market open· · HKD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · HKD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | HKD 0.44 | 0.00% | HKD 0.44 | HKD 0.47 | HKD 0.43 | 384.00K |
| 2026-09-29 | HKD 0.44 | -2.22% | HKD 0.46 | HKD 0.46 | HKD 0.44 | 550.00K |
| 2026-09-28 | HKD 0.45 | -2.17% | HKD 0.45 | HKD 0.46 | HKD 0.44 | 120.69K |
| 2026-09-25 | HKD 0.46 | -6.12% | HKD 0.46 | HKD 0.49 | HKD 0.46 | 300.00K |
| 2026-09-24 | HKD 0.49 | +12.64% | HKD 0.46 | HKD 0.54 | HKD 0.46 | 890.00K |
| 2026-09-23 | HKD 0.43 | -0.86% | HKD 0.42 | HKD 0.44 | HKD 0.42 | 674.67K |
| 2026-09-22 | HKD 0.44 | -4.13% | HKD 0.45 | HKD 0.48 | HKD 0.43 | 508.91K |
| 2026-09-21 | HKD 0.46 | -2.42% | HKD 0.44 | HKD 0.53 | HKD 0.44 | 1.70M |
| 2026-09-18 | HKD 0.47 | -5.34% | HKD 0.50 | HKD 0.54 | HKD 0.46 | 912.07K |
| 2026-09-17 | HKD 0.50 | -7.75% | HKD 0.54 | HKD 0.54 | HKD 0.49 | 422.99K |
| 2026-09-16 | HKD 0.54 | +1.43% | HKD 0.53 | HKD 0.55 | HKD 0.51 | 92.53K |
| 2026-09-15 | HKD 0.53 | -5.41% | HKD 0.51 | HKD 0.56 | HKD 0.51 | 403.16K |
| 2026-09-14 | HKD 0.56 | -22.25% | HKD 0.55 | HKD 0.57 | HKD 0.52 | 430.14K |
| 2026-09-11 | HKD 0.72 | +5.88% | HKD 0.69 | HKD 0.75 | HKD 0.68 | 2.04M |
| 2026-09-10 | HKD 0.68 | +3.82% | HKD 0.65 | HKD 0.69 | HKD 0.65 | 810.20K |
| 2026-09-09 | HKD 0.65 | -1.50% | HKD 0.65 | HKD 0.66 | HKD 0.65 | 31.20K |
| 2026-09-08 | HKD 0.67 | -0.75% | HKD 0.66 | HKD 0.67 | HKD 0.66 | 247.08K |
| 2026-09-07 | HKD 0.67 | -1.47% | HKD 0.64 | HKD 0.69 | HKD 0.64 | 295.51K |
| 2026-09-04 | HKD 0.68 | +6.25% | HKD 0.64 | HKD 0.69 | HKD 0.64 | 740.15K |
| 2026-09-03 | HKD 0.64 | -3.76% | HKD 0.64 | HKD 0.68 | HKD 0.63 | 725.00K |
| 2026-09-02 | HKD 0.67 | +5.56% | HKD 0.62 | HKD 0.70 | HKD 0.62 | 1.47M |
| 2026-09-01 | HKD 0.63 | +1.61% | HKD 0.61 | HKD 0.66 | HKD 0.61 | 7.24M |
| 2026-08-31 | HKD 0.62 | -1.59% | HKD 0.63 | HKD 0.64 | HKD 0.62 | 1.18M |
| 2026-08-28 | HKD 0.63 | -2.33% | HKD 0.64 | HKD 0.64 | HKD 0.58 | 14.76M |
| 2026-08-27 | HKD 0.64 | -4.44% | HKD 0.68 | HKD 0.70 | HKD 0.64 | 12.71M |
| 2026-08-26 | HKD 0.68 | -3.57% | HKD 0.70 | HKD 0.69 | HKD 0.65 | 4.85M |
| 2026-08-25 | HKD 0.70 | -9.09% | HKD 0.79 | HKD 0.80 | HKD 0.62 | 38.33M |
| 2026-08-24 | HKD 0.77 | +1.32% | HKD 0.77 | HKD 0.79 | HKD 0.74 | 7.89M |
| 2026-08-21 | HKD 0.76 | +4.83% | HKD 0.73 | HKD 0.77 | HKD 0.73 | 17.99M |
| 2026-08-20 | HKD 0.73 | +1.40% | HKD 0.73 | HKD 0.77 | HKD 0.72 | 2.96M |
| 2026-08-19 | HKD 0.71 | +10.00% | HKD 0.65 | HKD 0.72 | HKD 0.65 | 5.05M |
| 2026-08-18 | HKD 0.65 | +5.69% | HKD 0.61 | HKD 0.67 | HKD 0.61 | 3.59M |
| 2026-08-17 | HKD 0.62 | -3.91% | HKD 0.64 | HKD 0.64 | HKD 0.62 | 925.00K |
| 2026-08-14 | HKD 0.64 | -7.25% | HKD 0.69 | HKD 0.71 | HKD 0.63 | 16.55M |
| 2026-08-13 | HKD 0.69 | 0.00% | HKD 0.69 | HKD 0.69 | HKD 0.69 | 1.69M |
| 2026-08-12 | HKD 0.69 | +1.47% | HKD 0.68 | HKD 0.70 | HKD 0.65 | 13.22M |
| 2026-08-11 | HKD 0.68 | -14.47% | HKD 0.80 | HKD 0.82 | HKD 0.61 | 2.71M |
| 2026-08-10 | HKD 0.80 | -8.62% | HKD 0.87 | HKD 0.90 | HKD 0.77 | 9.88M |
| 2026-08-07 | HKD 0.87 | -1.69% | HKD 0.88 | HKD 0.90 | HKD 0.85 | 4.93M |
| 2026-08-06 | HKD 0.88 | +13.46% | HKD 0.80 | HKD 0.89 | HKD 0.79 | 30.29M |
| 2026-08-05 | HKD 0.78 | -1.27% | HKD 0.79 | HKD 0.81 | HKD 0.77 | 8.06M |
| 2026-08-04 | HKD 0.79 | +8.97% | HKD 0.74 | HKD 0.79 | HKD 0.73 | 18.82M |
| 2026-08-03 | HKD 0.73 | +6.62% | HKD 0.69 | HKD 0.78 | HKD 0.68 | 15.48M |
| 2026-07-31 | HKD 0.68 | +4.62% | HKD 0.62 | HKD 0.72 | HKD 0.62 | 24.22M |
| 2026-07-30 | HKD 0.65 | +25.00% | HKD 0.52 | HKD 0.65 | HKD 0.52 | 1.15M |
| 2026-07-29 | HKD 0.52 | -1.89% | HKD 0.52 | HKD 0.53 | HKD 0.51 | 125.80K |
| 2026-07-28 | HKD 0.53 | 0.00% | HKD 0.53 | HKD 0.56 | HKD 0.51 | 150.00K |
| 2026-07-27 | HKD 0.53 | +3.92% | HKD 0.51 | HKD 0.53 | HKD 0.50 | 100.00K |
| 2026-07-24 | HKD 0.51 | -1.92% | HKD 0.52 | HKD 0.52 | HKD 0.51 | 135.00K |
| 2026-07-23 | HKD 0.52 | -1.89% | HKD 0.52 | HKD 0.54 | HKD 0.50 | 1.08M |
| 2026-07-22 | HKD 0.53 | +9.28% | HKD 0.48 | HKD 0.53 | HKD 0.48 | 965.12K |
| 2026-07-21 | HKD 0.49 | +7.78% | HKD 0.46 | HKD 0.51 | HKD 0.44 | 950.00K |
| 2026-07-20 | HKD 0.45 | +8.43% | HKD 0.43 | HKD 0.46 | HKD 0.41 | 665.50K |
| 2026-07-17 | HKD 0.41 | -1.19% | HKD 0.42 | HKD 0.43 | HKD 0.41 | 105.00K |
| 2026-07-16 | HKD 0.42 | -2.33% | HKD 0.43 | HKD 0.43 | HKD 0.41 | 160.00K |
| 2026-07-15 | HKD 0.43 | -1.15% | HKD 0.43 | HKD 0.45 | HKD 0.43 | 225.00K |
| 2026-07-14 | HKD 0.44 | 0.00% | HKD 0.44 | HKD 0.44 | HKD 0.43 | 160.00K |
| 2026-07-13 | HKD 0.44 | 0.00% | HKD 0.44 | HKD 0.44 | HKD 0.44 | 0 |
| 2026-07-10 | HKD 0.44 | +3.57% | HKD 0.44 | HKD 0.44 | HKD 0.43 | 48.72K |
| 2026-07-09 | HKD 0.42 | -2.33% | HKD 0.50 | HKD 0.50 | HKD 0.42 | 435.00K |
| 2026-07-08 | HKD 0.43 | 0.00% | HKD 0.43 | HKD 0.43 | HKD 0.43 | 0 |
| 2026-07-07 | HKD 0.43 | -1.15% | HKD 0.44 | HKD 0.44 | HKD 0.43 | 90.00K |
| 2026-07-06 | HKD 0.44 | -1.14% | HKD 0.44 | HKD 0.44 | HKD 0.44 | 35.30K |
| 2026-07-03 | HKD 0.44 | -1.12% | HKD 0.44 | HKD 0.46 | HKD 0.44 | 522.00K |
| 2026-07-02 | HKD 0.44 | -2.20% | HKD 0.46 | HKD 0.46 | HKD 0.44 | 135.00K |
| 2026-06-30 | HKD 0.46 | +1.11% | HKD 0.46 | HKD 0.46 | HKD 0.46 | 90.00K |
| 2026-06-29 | HKD 0.45 | +1.12% | HKD 0.44 | HKD 0.46 | HKD 0.44 | 60.01K |
| 2026-06-26 | HKD 0.44 | -5.32% | HKD 0.47 | HKD 0.49 | HKD 0.44 | 385.00K |
| 2026-06-25 | HKD 0.47 | -2.08% | HKD 0.47 | HKD 0.49 | HKD 0.47 | 150.00K |
| 2026-06-24 | HKD 0.48 | +2.13% | HKD 0.48 | HKD 0.48 | HKD 0.47 | 45.00K |
| 2026-06-23 | HKD 0.47 | -3.09% | HKD 0.49 | HKD 0.50 | HKD 0.47 | 197.68K |
| 2026-06-22 | HKD 0.49 | 0.00% | HKD 0.49 | HKD 0.49 | HKD 0.49 | 0 |
| 2026-06-18 | HKD 0.49 | -2.02% | HKD 0.48 | HKD 0.49 | HKD 0.48 | 175.00K |
| 2026-06-17 | HKD 0.50 | -1.00% | HKD 0.47 | HKD 0.50 | HKD 0.47 | 120.00K |
| 2026-06-16 | HKD 0.50 | -1.96% | HKD 0.51 | HKD 0.51 | HKD 0.50 | 175.00K |
| 2026-06-15 | HKD 0.51 | -3.77% | HKD 0.53 | HKD 0.53 | HKD 0.50 | 105.06K |
| 2026-06-12 | HKD 0.53 | +1.92% | HKD 0.51 | HKD 0.53 | HKD 0.51 | 110.00K |
| 2026-06-11 | HKD 0.52 | -1.89% | HKD 0.53 | HKD 0.53 | HKD 0.52 | 160.00K |
| 2026-06-10 | HKD 0.53 | -3.64% | HKD 0.55 | HKD 0.55 | HKD 0.52 | 105.02K |
| 2026-06-09 | HKD 0.55 | -3.51% | HKD 0.56 | HKD 0.58 | HKD 0.53 | 150.00K |
| 2026-06-08 | HKD 0.57 | +7.55% | HKD 0.53 | HKD 0.60 | HKD 0.52 | 1.46M |
| 2026-06-05 | HKD 0.53 | +1.92% | HKD 0.52 | HKD 0.56 | HKD 0.52 | 405.00K |
| 2026-06-04 | HKD 0.52 | -3.70% | HKD 0.54 | HKD 0.54 | HKD 0.52 | 250.00K |
| 2026-06-03 | HKD 0.54 | +3.85% | HKD 0.55 | HKD 0.57 | HKD 0.52 | 538.30K |
| 2026-06-02 | HKD 0.52 | 0.00% | HKD 0.52 | HKD 0.54 | HKD 0.52 | 20.18K |
| 2026-06-01 | HKD 0.52 | +5.05% | HKD 0.50 | HKD 0.57 | HKD 0.50 | 395.00K |
| 2026-05-29 | HKD 0.50 | +2.06% | HKD 0.49 | HKD 0.50 | HKD 0.48 | 95.00K |
| 2026-05-28 | HKD 0.49 | +2.11% | HKD 0.48 | HKD 0.49 | HKD 0.47 | 90.00K |
| 2026-05-27 | HKD 0.47 | 0.00% | HKD 0.47 | HKD 0.49 | HKD 0.46 | 250.08K |
| 2026-05-26 | HKD 0.47 | -6.86% | HKD 0.50 | HKD 0.50 | HKD 0.47 | 703.51K |