Hygeia Healthcare Holdings Co., Limited (HKG:6078)
Hong Kong · Delayed Price · Currency is HKD 13.39
+0.31 (2.37%)
Nov 3, 2025, 4:08 PM HKT
HKG:6078 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 3, 2025 | 13.13 | 13.40 | 13.07 | 13.39 | 13.39 | 2.37% | 2,924,200 |
| Oct 31, 2025 | 13.20 | 13.24 | 13.03 | 13.08 | 13.08 | -0.91% | 3,533,400 |
| Oct 30, 2025 | 13.50 | 13.55 | 13.11 | 13.20 | 13.20 | -2.44% | 5,189,389 |
| Oct 28, 2025 | 13.64 | 13.70 | 13.48 | 13.53 | 13.53 | -0.22% | 2,886,405 |
| Oct 27, 2025 | 13.44 | 13.61 | 13.44 | 13.56 | 13.56 | - | 2,886,405 |
| Oct 26, 2025 | 13.44 | 13.61 | 13.44 | 13.56 | 13.56 | 0.89% | 2,647,260 |
| Oct 24, 2025 | 13.31 | 13.53 | 13.31 | 13.44 | 13.44 | 1.20% | 3,020,800 |
| Oct 23, 2025 | 13.40 | 13.40 | 13.03 | 13.28 | 13.28 | -0.75% | 4,392,969 |
| Oct 22, 2025 | 13.39 | 13.53 | 13.27 | 13.38 | 13.38 | 0.15% | 3,072,411 |
| Oct 21, 2025 | 13.52 | 13.52 | 13.35 | 13.36 | 13.36 | -0.22% | 2,803,400 |
| Oct 20, 2025 | 13.35 | 13.52 | 13.33 | 13.39 | 13.39 | 1.29% | 1,859,400 |
| Oct 17, 2025 | 13.53 | 13.68 | 13.17 | 13.22 | 13.22 | -2.87% | 3,625,400 |
| Oct 16, 2025 | 13.48 | 13.72 | 13.38 | 13.61 | 13.61 | 1.49% | 2,677,000 |
| Oct 15, 2025 | 13.25 | 13.49 | 13.21 | 13.41 | 13.41 | 1.67% | 3,046,800 |
| Oct 14, 2025 | 13.55 | 13.58 | 13.12 | 13.19 | 13.19 | -1.93% | 5,456,000 |
| Oct 13, 2025 | 13.50 | 13.55 | 13.17 | 13.45 | 13.45 | -2.61% | 9,038,400 |
| Oct 10, 2025 | 14.11 | 14.13 | 13.78 | 13.81 | 13.81 | -1.85% | 4,629,400 |
| Oct 9, 2025 | 14.39 | 14.39 | 14.03 | 14.07 | 14.07 | -3.03% | 5,904,172 |
| Oct 8, 2025 | 14.79 | 14.79 | 14.21 | 14.51 | 14.51 | -0.07% | 388,400 |
| Oct 6, 2025 | 14.46 | 14.61 | 14.25 | 14.52 | 14.52 | -0.07% | 802,000 |
| Oct 3, 2025 | 14.49 | 14.70 | 14.39 | 14.53 | 14.53 | 0.28% | 647,600 |
| Oct 2, 2025 | 14.28 | 14.64 | 14.16 | 14.49 | 14.49 | 1.26% | 1,432,800 |
| Sep 30, 2025 | 13.98 | 14.36 | 13.88 | 14.31 | 14.31 | 3.10% | 6,862,000 |
| Sep 29, 2025 | 13.76 | 13.97 | 13.76 | 13.88 | 13.88 | 0.87% | 3,643,800 |
| Sep 26, 2025 | 14.01 | 14.01 | 13.72 | 13.76 | 13.76 | -2.06% | 6,353,400 |
| Sep 25, 2025 | 14.17 | 14.25 | 13.90 | 14.05 | 14.05 | -0.35% | 9,287,574 |
| Sep 24, 2025 | 14.09 | 14.34 | 13.92 | 14.10 | 14.10 | 0.07% | 6,914,000 |
| Sep 23, 2025 | 14.42 | 14.42 | 13.75 | 14.09 | 14.09 | -1.95% | 9,695,400 |
| Sep 22, 2025 | 14.93 | 14.93 | 14.20 | 14.37 | 14.37 | -3.23% | 12,767,520 |
| Sep 19, 2025 | 13.90 | 15.40 | 13.85 | 14.85 | 14.85 | 7.92% | 41,223,979 |
| Sep 18, 2025 | 14.13 | 14.13 | 13.55 | 13.76 | 13.76 | -2.06% | 13,559,600 |
| Sep 17, 2025 | 14.36 | 14.55 | 14.00 | 14.05 | 14.05 | -1.47% | 12,768,508 |
| 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 |