Hygeia Healthcare Holdings Co., Limited (HKG:6078)
Hong Kong · Delayed Price · Currency is HKD 9.72
+0.06 (0.57%)
Aug 12, 2026, 4:08 PM HKT
HKG:6078 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 12, 2026 | 9.66 | 9.76 | 9.56 | 9.60 | - | -0.62% | 286,600 |
| 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 |
| Jun 23, 2026 | 8.85 | 9.25 | 8.74 | 8.84 | 8.84 | 0.57% | 4,501,093 |
| Jun 22, 2026 | 8.99 | 9.02 | 8.56 | 8.79 | 8.79 | 0.11% | 4,560,564 |
| Jun 18, 2026 | 8.72 | 9.05 | 8.54 | 8.78 | 8.78 | 7.60% | 13,374,270 |
| Jun 17, 2026 | 8.52 | 8.65 | 8.10 | 8.16 | 8.16 | -4.23% | 5,373,600 |
| Jun 16, 2026 | 9.02 | 9.02 | 8.50 | 8.52 | 8.52 | -5.54% | 4,405,729 |
| Jun 15, 2026 | 9.05 | 9.28 | 8.90 | 9.02 | 9.02 | -0.66% | 2,713,600 |
| Jun 12, 2026 | 9.05 | 9.18 | 9.00 | 9.08 | 9.08 | 0.33% | 2,269,200 |
| Jun 11, 2026 | 8.93 | 9.08 | 8.72 | 9.05 | 9.05 | 1.34% | 4,460,092 |
| Jun 10, 2026 | 8.93 | 9.07 | 8.73 | 8.93 | 8.93 | -0.45% | 3,686,200 |
| Jun 9, 2026 | 9.18 | 9.28 | 8.93 | 8.97 | 8.97 | -2.29% | 3,379,000 |
| Jun 8, 2026 | 9.23 | 9.26 | 9.06 | 9.18 | 9.18 | -1.82% | 2,901,200 |
| Jun 5, 2026 | 9.29 | 9.45 | 9.22 | 9.35 | 9.35 | -0.32% | 2,430,000 |
| Jun 4, 2026 | 9.87 | 9.87 | 9.35 | 9.38 | 9.38 | -4.29% | 3,486,400 |
| Jun 3, 2026 | 10.05 | 10.05 | 9.68 | 9.80 | 9.80 | -1.61% | 3,621,600 |
| Jun 2, 2026 | 9.82 | 10.05 | 9.70 | 9.96 | 9.96 | 1.74% | 1,888,800 |