Hygeia Healthcare Holdings Co., Limited (HKG:6078)
Hong Kong · Delayed Price · Currency is HKD 10.28
-0.06 (-0.58%)
Sep 2, 2026, 4:08 PM HKT
HKG:6078 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 2, 2026 | 10.40 | 10.40 | 10.23 | 10.27 | - | -0.68% | 552,856 |
| Sep 1, 2026 | 10.36 | 10.45 | 10.24 | 10.34 | 10.34 | 0.29% | 1,919,823 |
| Aug 31, 2026 | 10.69 | 10.69 | 10.15 | 10.31 | 10.31 | -2.55% | 4,489,630 |
| Aug 28, 2026 | 10.00 | 10.84 | 10.00 | 10.58 | 10.58 | 12.20% | 15,509,400 |
| Aug 27, 2026 | 10.20 | 10.20 | 9.25 | 9.43 | 9.43 | -6.91% | 6,876,200 |
| Aug 26, 2026 | 9.98 | 10.19 | 9.97 | 10.13 | 10.13 | 1.76% | 1,500,470 |
| Aug 25, 2026 | 9.69 | 9.96 | 9.63 | 9.96 | 9.96 | 2.73% | 1,356,302 |
| Aug 24, 2026 | 9.73 | 9.80 | 9.54 | 9.69 | 9.69 | -0.41% | 1,163,627 |
| Aug 21, 2026 | 9.77 | 9.77 | 9.63 | 9.73 | 9.73 | 0.05% | 1,860,356 |
| Aug 20, 2026 | 9.77 | 10.07 | 9.71 | 9.73 | 9.73 | 0.36% | 3,481,400 |
| Aug 19, 2026 | 9.71 | 9.73 | 9.57 | 9.69 | 9.69 | -0.26% | 1,097,600 |
| Aug 18, 2026 | 9.84 | 9.97 | 9.71 | 9.72 | 9.72 | -1.22% | 922,600 |
| Aug 17, 2026 | 9.85 | 10.08 | 9.70 | 9.84 | 9.84 | 0.87% | 1,710,400 |
| Aug 14, 2026 | 9.90 | 9.96 | 9.69 | 9.75 | 9.75 | -1.52% | 1,148,000 |
| Aug 13, 2026 | 9.78 | 10.17 | 9.68 | 9.90 | 9.90 | 1.90% | 2,490,600 |
| Aug 12, 2026 | 9.66 | 9.76 | 9.56 | 9.72 | 9.72 | 0.57% | 943,200 |
| Aug 11, 2026 | 9.85 | 10.02 | 9.66 | 9.66 | 9.66 | -1.93% | 1,357,200 |
| Aug 10, 2026 | 10.00 | 10.02 | 9.74 | 9.85 | 9.85 | 0.05% | 2,145,400 |
| Aug 7, 2026 | 9.67 | 9.88 | 9.57 | 9.85 | 9.85 | 1.65% | 1,159,000 |
| Aug 6, 2026 | 9.68 | 9.74 | 9.55 | 9.69 | 9.69 | -0.67% | 909,600 |
| Aug 5, 2026 | 9.84 | 9.93 | 9.64 | 9.75 | 9.75 | -0.71% | 1,579,000 |
| Aug 4, 2026 | 9.99 | 10.05 | 9.81 | 9.82 | 9.82 | -1.21% | 1,316,800 |
| Aug 3, 2026 | 9.99 | 10.01 | 9.86 | 9.94 | 9.94 | -0.20% | 1,239,253 |
| Jul 31, 2026 | 10.20 | 10.20 | 9.92 | 9.96 | 9.96 | -2.06% | 3,295,600 |
| Jul 30, 2026 | 10.39 | 10.39 | 10.01 | 10.17 | 10.17 | -0.20% | 1,244,400 |
| Jul 29, 2026 | 10.11 | 10.29 | 10.11 | 10.19 | 10.19 | 0.79% | 960,200 |
| Jul 28, 2026 | 10.04 | 10.13 | 9.93 | 10.11 | 10.11 | 0.70% | 725,200 |
| Jul 27, 2026 | 9.90 | 10.12 | 9.84 | 10.04 | 10.04 | 1.11% | 920,800 |
| Jul 24, 2026 | 10.10 | 10.10 | 9.87 | 9.93 | 9.93 | -1.59% | 1,331,800 |
| Jul 23, 2026 | 10.26 | 10.26 | 10.06 | 10.09 | 10.09 | -1.56% | 1,228,400 |
| Jul 22, 2026 | 10.42 | 10.48 | 10.22 | 10.25 | 10.25 | -1.63% | 1,255,200 |
| Jul 21, 2026 | 10.36 | 10.54 | 10.07 | 10.42 | 10.42 | 0.58% | 1,578,200 |
| Jul 20, 2026 | 10.44 | 10.44 | 10.10 | 10.36 | 10.36 | 2.78% | 1,522,800 |
| Jul 17, 2026 | 10.69 | 10.69 | 9.88 | 10.08 | 10.08 | -4.82% | 4,049,800 |
| Jul 16, 2026 | 10.45 | 10.68 | 10.22 | 10.59 | 10.59 | 3.12% | 2,404,000 |
| Jul 15, 2026 | 10.10 | 10.42 | 10.10 | 10.27 | 10.27 | 1.08% | 2,052,799 |
| Jul 14, 2026 | 9.95 | 10.24 | 9.80 | 10.16 | 10.16 | 2.83% | 2,266,989 |
| Jul 13, 2026 | 9.92 | 10.08 | 9.76 | 9.88 | 9.88 | 0.82% | 2,049,855 |
| Jul 10, 2026 | 9.63 | 9.90 | 9.43 | 9.80 | 9.80 | 2.30% | 1,669,945 |
| Jul 9, 2026 | 9.59 | 9.75 | 9.36 | 9.58 | 9.58 | 0.21% | 2,035,800 |
| Jul 8, 2026 | 9.47 | 9.65 | 9.32 | 9.56 | 9.56 | 0.95% | 1,549,400 |
| Jul 7, 2026 | 9.62 | 9.65 | 9.41 | 9.47 | 9.47 | -1.15% | 2,056,830 |
| Jul 6, 2026 | 9.55 | 9.70 | 9.40 | 9.58 | 9.58 | 1.16% | 3,166,295 |
| Jul 3, 2026 | 9.42 | 9.65 | 9.34 | 9.47 | 9.47 | 0.64% | 2,959,200 |
| Jul 2, 2026 | 9.28 | 9.67 | 9.28 | 9.41 | 9.41 | 2.62% | 4,488,400 |
| Jun 30, 2026 | 9.34 | 9.34 | 9.02 | 9.17 | 9.17 | -1.82% | 4,447,800 |
| Jun 29, 2026 | 8.73 | 9.41 | 8.73 | 9.34 | 9.34 | 7.11% | 4,370,800 |
| Jun 26, 2026 | 8.80 | 8.81 | 8.51 | 8.72 | 8.72 | -0.91% | 3,185,987 |
| Jun 25, 2026 | 8.76 | 9.06 | 8.73 | 8.80 | 8.80 | -0.34% | 4,214,000 |
| Jun 24, 2026 | 8.88 | 9.10 | 8.79 | 8.83 | 8.83 | -0.11% | 3,229,524 |