Hygeia Healthcare Holdings Co., Limited (HKG:6078)
Hong Kong · Delayed Price · Currency is HKD 9.60
+0.06 (0.58%)
Oct 14, 2026, 1:38 PM HKT
HKG:6078 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 14, 2026 | 9.47 | 9.68 | 9.44 | 9.60 | 9.60 | 0.58% | 909,678 |
| Oct 13, 2026 | 9.37 | 9.56 | 9.31 | 9.54 | 9.54 | 0.69% | 1,443,683 |
| Oct 12, 2026 | 9.73 | 9.73 | 9.47 | 9.48 | 9.48 | -1.40% | 621,321 |
| Oct 9, 2026 | 9.74 | 9.75 | 9.40 | 9.61 | 9.61 | 1.26% | 983,401 |
| Oct 8, 2026 | 9.72 | 9.78 | 9.44 | 9.49 | 9.49 | 0.74% | 1,025,600 |
| Oct 7, 2026 | 9.43 | 9.48 | 9.23 | 9.42 | 9.42 | 0.05% | 261,200 |
| Oct 6, 2026 | 9.33 | 9.54 | 9.33 | 9.42 | 9.42 | 0.97% | 165,400 |
| Oct 5, 2026 | 9.47 | 9.48 | 9.22 | 9.33 | 9.33 | -0.80% | 586,883 |
| Oct 2, 2026 | 9.73 | 9.73 | 9.30 | 9.40 | 9.40 | -3.39% | 580,156 |
| Sep 30, 2026 | 9.63 | 9.79 | 9.54 | 9.73 | 9.73 | 0.93% | 829,744 |
| Sep 29, 2026 | 9.90 | 9.90 | 9.58 | 9.64 | 9.64 | -0.10% | 634,617 |
| Sep 28, 2026 | 9.66 | 9.78 | 9.59 | 9.65 | 9.65 | -0.16% | 2,215,935 |
| Sep 25, 2026 | 9.70 | 9.71 | 9.48 | 9.67 | 9.67 | -1.38% | 666,800 |
| Sep 24, 2026 | 9.82 | 9.82 | 9.77 | 9.80 | 9.80 | -0.46% | 654,560 |
| Sep 23, 2026 | 9.99 | 9.99 | 9.84 | 9.85 | 9.85 | -0.30% | 600,640 |
| Sep 22, 2026 | 9.68 | 10.00 | 9.68 | 9.88 | 9.88 | -0.90% | 1,026,450 |
| Sep 21, 2026 | 9.64 | 10.00 | 9.59 | 9.97 | 9.97 | 4.62% | 1,779,350 |
| Sep 18, 2026 | 9.76 | 9.85 | 9.53 | 9.53 | 9.53 | -2.41% | 1,833,000 |
| Sep 17, 2026 | 9.71 | 9.80 | 9.62 | 9.76 | 9.76 | 0.83% | 575,054 |
| Sep 16, 2026 | 9.99 | 9.99 | 9.67 | 9.68 | 9.68 | -2.22% | 1,162,746 |
| Sep 15, 2026 | 9.86 | 10.04 | 9.83 | 9.90 | 9.90 | -1.00% | 1,101,400 |
| Sep 14, 2026 | 9.70 | 10.06 | 9.70 | 10.00 | 10.00 | 1.73% | 950,260 |
| Sep 11, 2026 | 10.07 | 10.09 | 9.82 | 9.83 | 9.83 | -2.29% | 2,086,615 |
| Sep 10, 2026 | 10.24 | 10.26 | 10.04 | 10.06 | 10.06 | -2.14% | 1,537,772 |
| Sep 9, 2026 | 10.50 | 10.50 | 10.25 | 10.28 | 10.28 | -1.53% | 1,681,691 |
| Sep 8, 2026 | 10.31 | 10.50 | 10.26 | 10.44 | 10.44 | 0.77% | 1,233,532 |
| Sep 7, 2026 | 10.78 | 10.78 | 10.32 | 10.36 | 10.36 | -2.72% | 1,622,853 |
| Sep 4, 2026 | 10.26 | 10.77 | 10.26 | 10.65 | 10.65 | 4.11% | 2,733,796 |
| Sep 3, 2026 | 10.32 | 10.39 | 10.14 | 10.23 | 10.23 | -0.49% | 1,280,600 |
| Sep 2, 2026 | 10.40 | 10.40 | 10.21 | 10.28 | 10.28 | -0.58% | 1,429,656 |
| 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 |