OrbusNeich Medical Group Holdings Limited (HKG:6929)
Hong Kong · Delayed Price · Currency is HKD 3.780
-0.090 (-2.33%)
Jan 21, 2026, 4:08 PM HKT
HKG:6929 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 20, 2026 | 3.87 | 3.87 | 3.87 | 3.87 | 3.87 | 0.26% | 4,000 |
| Jan 19, 2026 | 3.88 | 3.88 | 3.86 | 3.86 | 3.86 | -0.52% | 15,500 |
| Jan 16, 2026 | 3.92 | 3.92 | 3.88 | 3.88 | 3.88 | -1.27% | 47,500 |
| Jan 15, 2026 | 3.93 | 3.93 | 3.90 | 3.93 | 3.93 | - | 28,500 |
| Jan 14, 2026 | 3.91 | 3.97 | 3.90 | 3.93 | 3.93 | 0.51% | 33,500 |
| Jan 13, 2026 | 3.89 | 4.00 | 3.89 | 3.91 | 3.91 | 0.51% | 49,500 |
| Jan 12, 2026 | 3.97 | 3.97 | 3.88 | 3.89 | 3.89 | -2.26% | 60,500 |
| Jan 9, 2026 | 3.99 | 3.99 | 3.95 | 3.98 | 3.98 | -0.25% | 191,500 |
| Jan 8, 2026 | 3.95 | 4.00 | 3.95 | 3.99 | 3.99 | 1.27% | 34,500 |
| Jan 7, 2026 | 3.85 | 3.95 | 3.85 | 3.94 | 3.94 | 0.25% | 339,500 |
| Jan 6, 2026 | 3.90 | 3.94 | 3.90 | 3.93 | 3.93 | 0.77% | 137,500 |
| Jan 5, 2026 | 3.60 | 3.92 | 3.60 | 3.90 | 3.90 | 8.03% | 285,500 |
| Jan 2, 2026 | 3.62 | 3.67 | 3.59 | 3.61 | 3.61 | -0.28% | 129,500 |
| Dec 31, 2025 | 3.58 | 3.66 | 3.58 | 3.62 | 3.62 | 0.84% | 28,000 |
| Dec 30, 2025 | 3.59 | 3.65 | 3.58 | 3.59 | 3.59 | -0.28% | 129,500 |
| Dec 29, 2025 | 3.59 | 3.69 | 3.59 | 3.60 | 3.60 | - | 115,000 |
| Dec 24, 2025 | 3.56 | 3.60 | 3.56 | 3.60 | 3.60 | 0.56% | 16,249 |
| Dec 23, 2025 | 3.52 | 3.59 | 3.52 | 3.58 | 3.58 | -0.28% | 65,000 |
| Dec 22, 2025 | 3.61 | 3.65 | 3.55 | 3.59 | 3.59 | -0.55% | 12,500 |
| Dec 19, 2025 | 3.65 | 3.65 | 3.50 | 3.61 | 3.61 | -2.17% | 646,500 |
| Dec 18, 2025 | 3.60 | 3.70 | 3.60 | 3.69 | 3.69 | 1.93% | 29,500 |
| Dec 17, 2025 | 3.65 | 3.70 | 3.62 | 3.62 | 3.62 | 0.28% | 83,000 |
| Dec 16, 2025 | 3.70 | 3.70 | 3.51 | 3.61 | 3.61 | -2.43% | 276,000 |
| Dec 15, 2025 | 3.72 | 3.72 | 3.70 | 3.70 | 3.70 | -0.54% | 136,500 |
| Dec 12, 2025 | 3.67 | 3.74 | 3.66 | 3.72 | 3.72 | 1.36% | 98,500 |
| Dec 11, 2025 | 3.77 | 3.89 | 3.67 | 3.67 | 3.67 | - | 336,500 |
| Dec 10, 2025 | 3.52 | 3.79 | 3.45 | 3.67 | 3.67 | 4.26% | 514,500 |
| Dec 9, 2025 | 3.63 | 3.64 | 3.52 | 3.52 | 3.52 | -3.30% | 142,500 |
| Dec 8, 2025 | 3.78 | 3.85 | 3.62 | 3.64 | 3.64 | -3.70% | 179,000 |
| Dec 5, 2025 | 4.00 | 4.00 | 3.67 | 3.78 | 3.78 | -5.50% | 635,000 |
| Dec 4, 2025 | 3.99 | 4.00 | 3.96 | 4.00 | 4.00 | 0.25% | 197,000 |
| Dec 3, 2025 | 3.96 | 4.01 | 3.95 | 3.99 | 3.99 | -0.75% | 40,000 |
| Dec 2, 2025 | 4.02 | 4.04 | 4.02 | 4.02 | 4.02 | -0.50% | 34,000 |
| Dec 1, 2025 | 4.04 | 4.04 | 4.04 | 4.04 | 4.04 | -0.25% | - |
| Nov 28, 2025 | 4.06 | 4.06 | 4.02 | 4.05 | 4.05 | -1.70% | 46,500 |
| Nov 27, 2025 | 4.10 | 4.19 | 4.10 | 4.12 | 4.12 | 1.98% | 18,500 |
| Nov 26, 2025 | 4.05 | 4.16 | 4.04 | 4.04 | 4.04 | -0.25% | 41,000 |
| Nov 25, 2025 | 4.10 | 4.10 | 3.96 | 4.05 | 4.05 | -1.94% | 109,500 |
| Nov 24, 2025 | 4.17 | 4.20 | 4.12 | 4.13 | 4.13 | -0.96% | 136,000 |
| Nov 21, 2025 | 4.09 | 4.28 | 4.07 | 4.17 | 4.17 | 0.97% | 342,000 |
| Nov 20, 2025 | 4.10 | 4.19 | 4.04 | 4.13 | 4.13 | -2.59% | 79,000 |
| Nov 19, 2025 | 4.10 | 4.29 | 4.10 | 4.24 | 4.24 | 1.44% | 334,000 |
| Nov 18, 2025 | 4.22 | 4.30 | 4.12 | 4.18 | 4.18 | 0.24% | 263,500 |
| Nov 17, 2025 | 4.30 | 4.30 | 4.15 | 4.17 | 4.17 | -3.25% | 68,000 |
| Nov 14, 2025 | 4.30 | 4.36 | 4.24 | 4.31 | 4.31 | 0.70% | 78,000 |
| Nov 13, 2025 | 4.30 | 4.56 | 4.27 | 4.28 | 4.28 | -0.23% | 252,500 |
| Nov 12, 2025 | 4.29 | 4.44 | 4.25 | 4.29 | 4.29 | -0.23% | 48,000 |
| Nov 11, 2025 | 4.33 | 4.35 | 4.21 | 4.30 | 4.30 | -2.49% | 121,500 |
| Nov 10, 2025 | 4.42 | 4.42 | 4.42 | 4.41 | 4.41 | -0.23% | 500 |
| Nov 7, 2025 | 4.36 | 4.47 | 4.36 | 4.42 | 4.42 | - | 31,500 |