Hygeia Healthcare Holdings Co., Limited (HKG:6078)
Hong Kong · Delayed Price · Currency is HKD 13.76
-0.29 (-2.06%)
Sep 18, 2025, 4:08 PM HKT
HKG:6078 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2025 | 14.13 | 14.13 | 13.87 | 13.94 | 13.94 | -0.78% | 5,136,800 |
| Sep 17, 2025 | 14.36 | 14.55 | 14.00 | 14.05 | 14.05 | -1.47% | 12,597,308 |
| Sep 16, 2025 | 14.16 | 14.38 | 13.94 | 14.26 | 14.26 | 1.06% | 12,241,400 |
| Sep 15, 2025 | 14.17 | 14.25 | 14.00 | 14.11 | 14.11 | -0.49% | 5,626,800 |
| Sep 12, 2025 | 14.48 | 14.48 | 14.07 | 14.18 | 14.18 | -0.84% | 7,511,400 |
| Sep 11, 2025 | 14.37 | 14.37 | 13.93 | 14.30 | 14.30 | -0.21% | 6,420,600 |
| Sep 10, 2025 | 14.23 | 14.43 | 14.15 | 14.33 | 14.33 | 0.70% | 6,231,800 |
| Sep 9, 2025 | 14.50 | 14.50 | 13.94 | 14.23 | 14.23 | -2.06% | 9,441,800 |
| Sep 8, 2025 | 14.69 | 14.70 | 14.37 | 14.53 | 14.53 | -0.34% | 6,398,800 |
| Sep 5, 2025 | 14.39 | 14.65 | 14.39 | 14.58 | 14.58 | 1.32% | 4,051,600 |
| Sep 4, 2025 | 14.68 | 14.68 | 14.33 | 14.39 | 14.39 | -1.98% | 5,892,040 |
| Sep 3, 2025 | 15.00 | 15.05 | 14.57 | 14.68 | 14.68 | -2.07% | 5,965,600 |
| Sep 2, 2025 | 15.20 | 15.44 | 14.81 | 14.99 | 14.99 | -1.12% | 7,458,061 |
| Sep 1, 2025 | 14.96 | 15.26 | 14.96 | 15.16 | 15.16 | 1.34% | 5,318,212 |
| Aug 29, 2025 | 14.72 | 15.34 | 14.72 | 14.96 | 14.96 | 3.31% | 9,438,200 |
| Aug 28, 2025 | 14.84 | 14.98 | 14.30 | 14.48 | 14.48 | -2.82% | 9,094,548 |
| Aug 27, 2025 | 15.53 | 15.65 | 14.78 | 14.90 | 14.90 | -4.24% | 11,669,600 |
| Aug 26, 2025 | 15.75 | 15.80 | 15.48 | 15.56 | 15.56 | -1.21% | 5,069,600 |
| Aug 25, 2025 | 15.48 | 15.91 | 15.48 | 15.75 | 15.75 | 2.07% | 6,726,400 |
| Aug 22, 2025 | 15.26 | 15.46 | 15.17 | 15.43 | 15.43 | 1.11% | 5,900,200 |
| Aug 21, 2025 | 15.35 | 15.43 | 15.15 | 15.26 | 15.26 | 0.07% | 3,999,200 |
| Aug 20, 2025 | 15.43 | 15.44 | 15.04 | 15.25 | 15.25 | -1.68% | 6,731,400 |
| Aug 19, 2025 | 15.55 | 15.95 | 15.44 | 15.51 | 15.51 | -0.26% | 8,783,878 |
| Aug 18, 2025 | 15.70 | 15.71 | 14.87 | 15.55 | 15.55 | -3.42% | 27,747,000 |
| Aug 15, 2025 | 16.27 | 16.46 | 16.01 | 16.10 | 16.10 | -0.98% | 7,828,000 |
| Aug 14, 2025 | 16.45 | 16.45 | 16.14 | 16.26 | 16.26 | - | 4,597,200 |
| Aug 13, 2025 | 15.92 | 16.38 | 15.92 | 16.26 | 16.26 | 2.59% | 8,449,600 |
| Aug 12, 2025 | 16.20 | 16.32 | 15.69 | 15.85 | 15.85 | -1.98% | 7,640,400 |
| Aug 11, 2025 | 16.38 | 16.47 | 16.00 | 16.17 | 16.17 | -1.58% | 6,234,354 |
| Aug 8, 2025 | 16.90 | 16.90 | 16.39 | 16.43 | 16.43 | -3.30% | 7,723,800 |
| Aug 7, 2025 | 16.68 | 17.60 | 16.58 | 16.99 | 16.99 | 2.10% | 12,604,086 |
| Aug 6, 2025 | 16.96 | 17.37 | 16.64 | 16.64 | 16.64 | -1.71% | 8,838,682 |
| Aug 5, 2025 | 16.90 | 17.09 | 16.51 | 16.93 | 16.93 | -0.12% | 6,834,800 |
| Aug 4, 2025 | 17.00 | 17.00 | 16.24 | 16.95 | 16.95 | -0.64% | 12,413,800 |
| Aug 1, 2025 | 17.20 | 17.72 | 16.88 | 17.06 | 17.06 | -0.23% | 9,097,800 |
| Jul 31, 2025 | 18.00 | 18.04 | 17.00 | 17.10 | 17.10 | -4.89% | 10,680,200 |
| Jul 30, 2025 | 16.80 | 18.40 | 16.62 | 17.98 | 17.98 | 6.64% | 21,271,798 |
| Jul 29, 2025 | 17.04 | 17.04 | 16.32 | 16.86 | 16.86 | -1.29% | 8,772,240 |
| Jul 28, 2025 | 17.00 | 17.48 | 16.70 | 17.08 | 17.08 | 0.95% | 7,885,200 |
| Jul 25, 2025 | 17.24 | 18.20 | 16.68 | 16.92 | 16.92 | -0.94% | 19,596,800 |
| Jul 24, 2025 | 16.20 | 17.14 | 16.16 | 17.08 | 17.08 | 6.22% | 16,500,800 |
| Jul 23, 2025 | 16.30 | 16.48 | 15.94 | 16.08 | 16.08 | -1.35% | 5,485,040 |
| Jul 22, 2025 | 15.78 | 16.34 | 15.62 | 16.30 | 16.30 | 3.43% | 9,999,120 |
| Jul 21, 2025 | 15.60 | 15.76 | 15.28 | 15.76 | 15.76 | 1.55% | 4,538,200 |
| Jul 18, 2025 | 15.40 | 15.54 | 15.14 | 15.52 | 15.52 | 1.70% | 6,404,400 |
| Jul 17, 2025 | 15.18 | 15.54 | 15.10 | 15.26 | 15.26 | 1.33% | 5,833,672 |
| Jul 16, 2025 | 15.42 | 15.58 | 15.04 | 15.06 | 15.06 | -2.59% | 6,294,600 |
| Jul 15, 2025 | 15.52 | 15.52 | 15.16 | 15.46 | 15.46 | -0.26% | 3,388,800 |
| Jul 14, 2025 | 15.64 | 15.72 | 15.30 | 15.50 | 15.50 | -0.90% | 3,787,600 |
| Jul 11, 2025 | 15.60 | 16.12 | 15.60 | 15.64 | 15.64 | 0.64% | 6,996,437 |