Hygieia Group Limited (HKG:1650)
Hong Kong · Delayed Price · Currency is HKD 0.1360
-0.0060 (-4.23%)
May 28, 2026, 3:28 PM HKT
Hygieia Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 28, 2026 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | -2.11% | 888,000 |
| May 27, 2026 | 0.14 | 0.15 | 0.14 | 0.14 | 0.14 | -1.39% | 2,600,000 |
| May 26, 2026 | 0.15 | 0.15 | 0.14 | 0.14 | 0.14 | 2.98% | 1,008,000 |
| May 22, 2026 | 0.14 | 0.16 | 0.14 | 0.15 | 0.14 | 3.55% | 10,268,000 |
| May 21, 2026 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | 6.02% | 544,000 |
| May 20, 2026 | 0.14 | 0.14 | 0.13 | 0.13 | 0.13 | -4.32% | 1,376,000 |
| May 19, 2026 | 0.14 | 0.14 | 0.14 | 0.14 | 0.13 | -0.71% | 336,000 |
| May 18, 2026 | 0.14 | 0.14 | 0.13 | 0.14 | 0.13 | 2.19% | 1,344,000 |
| May 15, 2026 | 0.13 | 0.14 | 0.13 | 0.14 | 0.13 | -0.72% | 2,296,000 |
| May 14, 2026 | 0.14 | 0.14 | 0.14 | 0.14 | 0.13 | -2.82% | 1,384,000 |
| May 13, 2026 | 0.15 | 0.15 | 0.13 | 0.14 | 0.14 | -0.70% | 632,000 |
| May 12, 2026 | 0.14 | 0.15 | 0.14 | 0.14 | 0.14 | 2.14% | 1,992,000 |
| May 11, 2026 | 0.14 | 0.14 | 0.14 | 0.14 | 0.13 | - | 3,696,000 |
| May 8, 2026 | 0.14 | 0.14 | 0.13 | 0.14 | 0.13 | 0.72% | 1,432,000 |
| May 7, 2026 | 0.14 | 0.14 | 0.13 | 0.14 | 0.13 | 2.96% | 3,832,000 |
| May 6, 2026 | 0.13 | 0.14 | 0.13 | 0.14 | 0.13 | 1.50% | 3,704,000 |
| May 5, 2026 | 0.13 | 0.14 | 0.13 | 0.13 | 0.13 | - | 1,456,000 |
| May 4, 2026 | 0.14 | 0.14 | 0.13 | 0.13 | 0.13 | -2.21% | 3,784,000 |
| Apr 30, 2026 | 0.15 | 0.15 | 0.14 | 0.14 | 0.13 | -6.21% | 1,224,000 |
| Apr 29, 2026 | 0.14 | 0.15 | 0.14 | 0.15 | 0.14 | 3.57% | 1,480,000 |
| Apr 28, 2026 | 0.14 | 0.14 | 0.14 | 0.14 | 0.13 | 1.45% | 8,000 |
| Apr 27, 2026 | 0.14 | 0.14 | 0.13 | 0.14 | 0.13 | -0.72% | 1,720,000 |
| Apr 24, 2026 | 0.14 | 0.14 | 0.13 | 0.14 | 0.13 | - | 2,016,000 |
| Apr 23, 2026 | 0.14 | 0.14 | 0.14 | 0.14 | 0.13 | -0.71% | 104,000 |
| Apr 22, 2026 | 0.14 | 0.14 | 0.14 | 0.14 | 0.13 | -1.41% | 1,424,000 |
| Apr 21, 2026 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | -1.39% | 1,872,000 |
| Apr 20, 2026 | 0.15 | 0.15 | 0.14 | 0.14 | 0.14 | -3.36% | 2,672,000 |
| Apr 17, 2026 | 0.13 | 0.16 | 0.13 | 0.15 | 0.14 | 16.41% | 14,984,000 |
| Apr 16, 2026 | 0.12 | 0.13 | 0.12 | 0.13 | 0.12 | 2.40% | 256,000 |
| Apr 15, 2026 | 0.13 | 0.13 | 0.13 | 0.13 | 0.12 | -0.79% | 72,000 |
| Apr 14, 2026 | 0.13 | 0.13 | 0.13 | 0.13 | 0.12 | - | 520,000 |
| Apr 13, 2026 | 0.12 | 0.13 | 0.12 | 0.13 | 0.12 | 1.61% | 432,000 |
| Apr 10, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | - | 344,000 |
| Apr 9, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | - | 1,064,000 |
| Apr 8, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | 0.81% | 768,000 |
| Apr 2, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -0.81% | 408,000 |
| Apr 1, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | - | 416,000 |
| Mar 31, 2026 | 0.12 | 0.12 | 0.11 | 0.12 | 0.12 | -1.59% | 3,128,000 |
| Mar 30, 2026 | 0.13 | 0.13 | 0.12 | 0.13 | 0.12 | 0.80% | 576,000 |
| Mar 27, 2026 | 0.12 | 0.13 | 0.12 | 0.13 | 0.12 | 1.63% | 368,000 |
| Mar 26, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | - | 24,000 |
| Mar 25, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | - | 232,000 |
| Mar 24, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | - | 376,000 |
| Mar 23, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -0.81% | 1,728,000 |
| Mar 20, 2026 | 0.13 | 0.13 | 0.13 | 0.12 | 0.12 | - | 24,000 |
| Mar 19, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -1.59% | 624,000 |
| Mar 18, 2026 | 0.13 | 0.13 | 0.12 | 0.13 | 0.12 | - | 712,000 |
| Mar 17, 2026 | 0.12 | 0.13 | 0.11 | 0.13 | 0.12 | - | 3,248,000 |
| Mar 16, 2026 | 0.12 | 0.13 | 0.12 | 0.13 | 0.12 | - | 168,000 |
| Mar 13, 2026 | 0.12 | 0.13 | 0.12 | 0.13 | 0.12 | 5.00% | 2,000,000 |