OrbusNeich Medical Group Holdings Limited (HKG:6929)
Hong Kong · Delayed Price · Currency is HKD 3.620
-0.050 (-1.36%)
At close: Mar 6, 2026
HKG:6929 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 3.56 | 3.66 | 3.56 | 3.62 | 3.62 | -1.36% | 66,500 |
| Mar 5, 2026 | 3.52 | 3.71 | 3.52 | 3.67 | 3.67 | 0.27% | 67,000 |
| Mar 4, 2026 | 3.53 | 3.67 | 3.51 | 3.66 | 3.66 | 2.81% | 131,500 |
| Mar 3, 2026 | 3.52 | 3.63 | 3.52 | 3.56 | 3.56 | -0.28% | 219,500 |
| Mar 2, 2026 | 3.48 | 3.59 | 3.45 | 3.57 | 3.57 | -0.83% | 87,500 |
| Feb 27, 2026 | 3.58 | 3.61 | 3.46 | 3.60 | 3.60 | 0.56% | 80,500 |
| Feb 26, 2026 | 3.63 | 3.70 | 3.58 | 3.58 | 3.58 | -1.65% | 253,000 |
| Feb 25, 2026 | 3.64 | 3.65 | 3.63 | 3.64 | 3.64 | - | 129,000 |
| Feb 24, 2026 | 3.63 | 3.65 | 3.63 | 3.64 | 3.64 | 0.55% | 19,000 |
| Feb 23, 2026 | 3.64 | 3.77 | 3.60 | 3.62 | 3.62 | -0.55% | 87,000 |
| Feb 20, 2026 | 3.66 | 3.67 | 3.63 | 3.64 | 3.64 | -0.55% | 69,500 |
| Feb 16, 2026 | 3.69 | 3.69 | 3.66 | 3.66 | 3.66 | -0.81% | 14,500 |
| Feb 13, 2026 | 3.74 | 3.74 | 3.67 | 3.69 | 3.69 | -0.81% | 28,500 |
| Feb 12, 2026 | 3.72 | 3.72 | 3.72 | 3.72 | 3.72 | - | - |
| Feb 11, 2026 | 3.72 | 3.72 | 3.71 | 3.72 | 3.72 | - | 58,500 |
| Feb 10, 2026 | 3.70 | 3.75 | 3.70 | 3.72 | 3.72 | -1.85% | 85,500 |
| Feb 9, 2026 | 3.93 | 3.93 | 3.79 | 3.79 | 3.79 | 3.27% | 2,000 |
| Feb 6, 2026 | 3.67 | 3.67 | 3.65 | 3.67 | 3.67 | - | 13,500 |
| Feb 5, 2026 | 3.68 | 3.68 | 3.65 | 3.67 | 3.67 | -0.27% | 39,000 |
| Feb 4, 2026 | 3.67 | 3.68 | 3.61 | 3.68 | 3.68 | -1.34% | 153,500 |
| Feb 3, 2026 | 3.68 | 3.73 | 3.66 | 3.73 | 3.73 | - | 83,500 |
| Feb 2, 2026 | 3.73 | 3.75 | 3.71 | 3.73 | 3.73 | - | 113,500 |
| Jan 30, 2026 | 3.83 | 3.83 | 3.72 | 3.73 | 3.73 | -2.61% | 84,500 |
| Jan 29, 2026 | 3.85 | 3.87 | 3.83 | 3.83 | 3.83 | -0.52% | 57,000 |
| Jan 28, 2026 | 4.00 | 4.00 | 3.75 | 3.85 | 3.85 | -3.75% | 133,000 |
| Jan 27, 2026 | 4.06 | 4.07 | 3.94 | 4.00 | 4.00 | 4.99% | 286,000 |
| Jan 26, 2026 | 3.85 | 3.90 | 3.80 | 3.81 | 3.81 | -1.30% | 183,500 |
| Jan 23, 2026 | 3.80 | 3.86 | 3.80 | 3.86 | 3.86 | 1.05% | 48,000 |
| Jan 22, 2026 | 3.85 | 3.85 | 3.72 | 3.82 | 3.82 | 1.06% | 122,000 |
| Jan 21, 2026 | 3.85 | 3.85 | 3.77 | 3.78 | 3.78 | -2.33% | 73,000 |
| 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 |