OrbusNeich Medical Group Holdings Limited (HKG:6929)
Hong Kong · Delayed Price · Currency is HKD 3.770
-0.020 (-0.53%)
Oct 2, 2026, 4:08 PM HKT
HKG:6929 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Sep 1, 2026 | 3.99 | 4.01 | 3.99 | 3.99 | 3.90 | -0.37% | 79,500 |
| Aug 31, 2026 | 3.94 | 4.11 | 3.85 | 4.00 | 3.91 | 2.04% | 134,500 |
| Aug 28, 2026 | 3.88 | 3.93 | 3.88 | 3.92 | 3.84 | 1.16% | 11,500 |
| Aug 27, 2026 | 3.91 | 3.95 | 3.86 | 3.88 | 3.79 | -0.90% | 71,000 |
| Aug 26, 2026 | 3.93 | 3.98 | 3.91 | 3.91 | 3.83 | -0.76% | 15,000 |
| Aug 25, 2026 | 3.95 | 3.95 | 3.94 | 3.94 | 3.86 | - | 47,000 |
| Aug 24, 2026 | 4.05 | 4.05 | 3.94 | 3.94 | 3.86 | -2.35% | 163,500 |
| Aug 21, 2026 | 4.07 | 4.07 | 4.01 | 4.04 | 3.95 | -0.49% | 158,000 |
| Aug 20, 2026 | 4.09 | 4.09 | 4.04 | 4.06 | 3.97 | -0.86% | 116,500 |
| Aug 19, 2026 | 4.05 | 4.11 | 4.03 | 4.09 | 4.00 | 0.74% | 196,000 |
| Aug 18, 2026 | 4.03 | 4.13 | 4.03 | 4.06 | 3.97 | 0.74% | 476,500 |
| Aug 17, 2026 | 4.05 | 4.05 | 3.96 | 4.03 | 3.94 | 2.03% | 220,000 |
| Aug 14, 2026 | 3.95 | 4.00 | 3.81 | 3.95 | 3.87 | 3.67% | 337,000 |
| Aug 13, 2026 | 3.80 | 3.81 | 3.76 | 3.81 | 3.73 | 0.40% | 71,000 |
| Aug 12, 2026 | 3.75 | 3.87 | 3.73 | 3.80 | 3.71 | -0.52% | 24,000 |
| Aug 11, 2026 | 3.77 | 3.82 | 3.77 | 3.82 | 3.73 | 1.46% | 29,500 |
| Aug 10, 2026 | 3.80 | 3.80 | 3.71 | 3.76 | 3.68 | 1.35% | 123,000 |
| Aug 7, 2026 | 3.73 | 3.75 | 3.71 | 3.71 | 3.63 | - | 94,000 |
| Aug 6, 2026 | 3.69 | 3.73 | 3.69 | 3.71 | 3.63 | 0.68% | 30,000 |
| Aug 5, 2026 | 3.70 | 3.75 | 3.69 | 3.69 | 3.61 | - | 91,500 |
| Aug 4, 2026 | 3.65 | 3.74 | 3.64 | 3.69 | 3.61 | 1.24% | 94,000 |
| Aug 3, 2026 | 3.64 | 3.71 | 3.64 | 3.64 | 3.56 | -1.62% | 56,500 |
| Jul 31, 2026 | 3.70 | 3.70 | 3.70 | 3.70 | 3.62 | 0.27% | 17,000 |
| Jul 30, 2026 | 3.68 | 3.76 | 3.68 | 3.69 | 3.61 | 0.27% | 13,500 |
| Jul 29, 2026 | 3.84 | 3.84 | 3.65 | 3.68 | 3.60 | -0.54% | 8,000 |
| Jul 28, 2026 | 3.79 | 3.80 | 3.70 | 3.70 | 3.62 | -1.60% | 143,000 |
| Jul 27, 2026 | 3.90 | 3.90 | 3.76 | 3.76 | 3.68 | 1.35% | 10,500 |
| Jul 24, 2026 | 3.77 | 3.77 | 3.71 | 3.71 | 3.63 | -1.59% | 6,500 |