Hygieia Group Limited (HKG:1650)
Hong Kong · Delayed Price · Currency is HKD 0.1680
-0.0020 (-1.18%)
Nov 3, 2026, 3:54 PM HKT
Hygieia Group Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 3, 2026 | 0.17 | 0.17 | 0.16 | 0.17 | 0.17 | -1.18% | 736,000 |
| Nov 2, 2026 | 0.17 | 0.17 | 0.16 | 0.17 | 0.17 | - | 456,000 |
| Oct 30, 2026 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | - | 112,000 |
| Oct 29, 2026 | 0.17 | 0.17 | 0.16 | 0.17 | 0.17 | 0.59% | 456,000 |
| Oct 28, 2026 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | 1.20% | 80,000 |
| Oct 27, 2026 | 0.16 | 0.17 | 0.16 | 0.17 | 0.17 | 1.21% | 256,000 |
| Oct 26, 2026 | 0.16 | 0.17 | 0.16 | 0.17 | 0.17 | 1.85% | 882,000 |
| Oct 23, 2026 | 0.16 | 0.17 | 0.16 | 0.16 | 0.16 | -4.14% | 1,768,000 |
| Oct 22, 2026 | 0.16 | 0.17 | 0.15 | 0.17 | 0.17 | - | 6,832,000 |
| Oct 21, 2026 | 0.17 | 0.17 | 0.16 | 0.17 | 0.17 | -0.59% | 2,456,000 |
| Oct 20, 2026 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | -1.73% | 520,000 |
| Oct 16, 2026 | 0.17 | 0.18 | 0.17 | 0.17 | 0.17 | 1.76% | 1,016,000 |
| Oct 15, 2026 | 0.17 | 0.17 | 0.16 | 0.17 | 0.17 | -0.58% | 1,088,000 |
| Oct 14, 2026 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | - | 526,000 |
| Oct 13, 2026 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | - | 56,000 |
| Oct 12, 2026 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | -0.58% | 280,000 |
| Oct 9, 2026 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | -0.58% | 1,112,000 |
| Oct 8, 2026 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | 1.76% | 480,000 |
| Oct 7, 2026 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | -2.30% | 2,696,000 |
| Oct 6, 2026 | 0.18 | 0.18 | 0.17 | 0.17 | 0.17 | -0.57% | 1,648,000 |
| Oct 5, 2026 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | -2.23% | 1,152,000 |
| Oct 2, 2026 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | 0.56% | 1,208,000 |
| Sep 30, 2026 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | - | 1,514,000 |
| Sep 29, 2026 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | - | 552,000 |
| Sep 28, 2026 | 0.18 | 0.18 | 0.17 | 0.18 | 0.18 | -1.66% | 3,440,000 |
| Sep 25, 2026 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | 2.84% | 1,816,000 |
| Sep 24, 2026 | 0.18 | 0.18 | 0.17 | 0.18 | 0.18 | -1.12% | 4,632,000 |
| Sep 23, 2026 | 0.17 | 0.18 | 0.16 | 0.18 | 0.18 | 3.49% | 3,392,000 |
| Sep 22, 2026 | 0.17 | 0.17 | 0.16 | 0.17 | 0.17 | - | 3,216,000 |
| Sep 21, 2026 | 0.16 | 0.18 | 0.16 | 0.17 | 0.17 | 5.52% | 8,680,000 |
| Sep 18, 2026 | 0.15 | 0.16 | 0.15 | 0.16 | 0.16 | 7.95% | 7,528,000 |
| Sep 17, 2026 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | 0.67% | 720,000 |
| Sep 16, 2026 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | - | 2,160,000 |
| Sep 15, 2026 | 0.15 | 0.16 | 0.15 | 0.15 | 0.15 | - | 3,040,000 |
| Sep 14, 2026 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | 1.35% | 200,000 |
| Sep 11, 2026 | 0.15 | 0.15 | 0.14 | 0.15 | 0.15 | -0.67% | 1,296,000 |
| Sep 10, 2026 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | 1.44% | 1,424,000 |
| Sep 9, 2026 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | 1.35% | 1,100,000 |
| Sep 8, 2026 | 0.15 | 0.15 | 0.15 | 0.15 | 0.14 | 2.07% | 6,064,000 |
| Sep 7, 2026 | 0.14 | 0.15 | 0.14 | 0.15 | 0.14 | 0.69% | 680,000 |
| Sep 4, 2026 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | - | 536,000 |
| Sep 3, 2026 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | 2.13% | 384,000 |
| Sep 2, 2026 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | 0.71% | 1,024,000 |
| Sep 1, 2026 | 0.15 | 0.15 | 0.14 | 0.14 | 0.14 | - | 1,792,000 |
| Aug 31, 2026 | 0.14 | 0.15 | 0.14 | 0.14 | 0.14 | 1.45% | 2,080,000 |
| Aug 28, 2026 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | -0.72% | 800,000 |
| Aug 27, 2026 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | - | 936,000 |
| Aug 26, 2026 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | -0.71% | 552,000 |
| Aug 25, 2026 | 0.14 | 0.14 | 0.13 | 0.14 | 0.14 | -0.71% | 992,000 |
| Aug 24, 2026 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | 0.71% | 240,000 |