OrbusNeich Medical Group Holdings Limited (HKG:6929)
Hong Kong · Delayed Price · Currency is HKD 3.670
+0.005 (0.14%)
Nov 12, 2026, 4:08 PM HKT
HKG:6929 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 12, 2026 | 3.62 | 3.67 | 3.62 | 3.67 | 3.67 | -0.81% | 2,000 |
| Nov 11, 2026 | 3.71 | 3.71 | 3.70 | 3.70 | 3.70 | -0.67% | 10,500 |
| Nov 10, 2026 | 3.73 | 3.80 | 3.73 | 3.73 | 3.73 | 0.27% | 60,000 |
| Nov 9, 2026 | 3.72 | 3.72 | 3.71 | 3.72 | 3.72 | 0.41% | 42,500 |
| Nov 6, 2026 | 3.70 | 3.70 | 3.68 | 3.70 | 3.70 | 0.82% | 23,000 |
| Nov 5, 2026 | 3.67 | 3.67 | 3.67 | 3.67 | 3.67 | 0.14% | 25,000 |
| Nov 4, 2026 | 3.70 | 3.80 | 3.66 | 3.67 | 3.67 | 0.41% | 10,500 |
| Nov 3, 2026 | 3.65 | 3.70 | 3.61 | 3.65 | 3.65 | -2.54% | 85,500 |
| Nov 2, 2026 | 3.70 | 3.76 | 3.70 | 3.75 | 3.75 | 0.27% | 20,000 |
| Oct 30, 2026 | 3.74 | 3.74 | 3.66 | 3.74 | 3.74 | -1.58% | 27,500 |
| Oct 29, 2026 | 3.77 | 3.80 | 3.72 | 3.80 | 3.80 | 0.53% | 25,500 |
| Oct 28, 2026 | 3.78 | 3.80 | 3.78 | 3.78 | 3.78 | 1.34% | 5,000 |
| Oct 27, 2026 | 3.73 | 3.73 | 3.73 | 3.73 | 3.73 | 0.13% | - |
| Oct 26, 2026 | 3.79 | 3.79 | 3.74 | 3.72 | 3.72 | -1.20% | 23,500 |
| Oct 23, 2026 | 3.73 | 3.77 | 3.70 | 3.77 | 3.77 | 0.94% | 36,000 |
| Oct 22, 2026 | 3.75 | 3.78 | 3.70 | 3.73 | 3.73 | -1.32% | 58,000 |
| Oct 21, 2026 | 3.78 | 3.79 | 3.75 | 3.78 | 3.78 | -0.13% | 128,500 |
| Oct 20, 2026 | 3.80 | 3.80 | 3.75 | 3.79 | 3.79 | -0.39% | 24,500 |
| Oct 16, 2026 | 3.76 | 3.80 | 3.76 | 3.80 | 3.80 | 0.40% | 35,500 |
| Oct 15, 2026 | 3.80 | 3.80 | 3.78 | 3.79 | 3.79 | -0.53% | 53,000 |
| Oct 14, 2026 | 3.83 | 3.83 | 3.81 | 3.81 | 3.81 | -0.26% | 40,000 |
| Oct 13, 2026 | 3.81 | 3.82 | 3.78 | 3.82 | 3.82 | 0.26% | 26,000 |
| Oct 12, 2026 | 3.82 | 3.82 | 3.78 | 3.81 | 3.81 | -0.39% | 91,000 |
| Oct 9, 2026 | 3.79 | 3.84 | 3.76 | 3.82 | 3.82 | 0.66% | 41,500 |
| Oct 8, 2026 | 3.80 | 3.83 | 3.75 | 3.80 | 3.80 | 0.66% | 50,000 |
| Oct 7, 2026 | 3.75 | 3.83 | 3.75 | 3.77 | 3.77 | 0.53% | 26,500 |
| Oct 6, 2026 | 3.78 | 3.81 | 3.73 | 3.75 | 3.75 | -0.79% | 37,000 |
| Oct 5, 2026 | 3.78 | 3.78 | 3.78 | 3.78 | 3.78 | 0.27% | 500 |
| Oct 2, 2026 | 3.77 | 3.77 | 3.77 | 3.77 | 3.77 | -0.53% | 7,500 |
| Sep 30, 2026 | 3.79 | 3.85 | 3.79 | 3.79 | 3.79 | 0.13% | 181,000 |
| Sep 29, 2026 | 3.78 | 3.80 | 3.71 | 3.79 | 3.79 | -0.79% | 207,000 |
| Sep 28, 2026 | 3.82 | 3.87 | 3.81 | 3.82 | 3.82 | 2.97% | 30,000 |
| Sep 25, 2026 | 3.76 | 3.76 | 3.67 | 3.71 | 3.71 | -1.46% | 16,000 |
| Sep 24, 2026 | 3.76 | 3.77 | 3.67 | 3.76 | 3.76 | - | 30,000 |
| Sep 23, 2026 | 3.76 | 3.76 | 3.76 | 3.76 | 3.76 | - | - |
| Sep 22, 2026 | 3.66 | 3.77 | 3.66 | 3.76 | 3.76 | -0.79% | 26,000 |
| Sep 21, 2026 | 3.61 | 3.85 | 3.61 | 3.79 | 3.79 | 1.74% | 28,000 |
| Sep 18, 2026 | 3.70 | 3.83 | 3.70 | 3.73 | 3.73 | 1.36% | 38,500 |
| Sep 17, 2026 | 3.72 | 3.80 | 3.72 | 3.76 | 3.68 | -1.44% | 7,500 |
| Sep 16, 2026 | 3.81 | 3.81 | 3.81 | 3.81 | 3.73 | -0.13% | 22,000 |
| Sep 15, 2026 | 3.84 | 3.85 | 3.82 | 3.82 | 3.73 | 3.53% | 7,500 |
| Sep 14, 2026 | 3.71 | 3.80 | 3.68 | 3.69 | 3.61 | -0.14% | 159,500 |
| Sep 11, 2026 | 3.74 | 3.75 | 3.69 | 3.69 | 3.61 | -1.60% | 106,000 |
| Sep 10, 2026 | 3.84 | 3.84 | 3.75 | 3.75 | 3.67 | -2.09% | 201,000 |
| Sep 9, 2026 | 3.85 | 3.85 | 3.82 | 3.83 | 3.75 | -0.52% | 100,500 |
| Sep 8, 2026 | 3.85 | 3.85 | 3.85 | 3.85 | 3.77 | - | - |
| Sep 7, 2026 | 3.84 | 3.86 | 3.84 | 3.85 | 3.77 | 0.52% | 41,000 |
| Sep 4, 2026 | 3.85 | 3.85 | 3.82 | 3.83 | 3.75 | -0.52% | 6,500 |
| Sep 3, 2026 | 3.86 | 3.86 | 3.84 | 3.85 | 3.77 | -1.41% | 90,000 |
| Sep 2, 2026 | 3.87 | 3.98 | 3.87 | 3.91 | 3.82 | -2.01% | 39,500 |