OrbusNeich Medical Group Holdings Limited (HKG:6929)
Hong Kong · Delayed Price · Currency is HKD 4.520
+0.020 (0.44%)
May 12, 2026, 4:08 PM HKT
HKG:6929 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 12, 2026 | 4.50 | 4.56 | 4.49 | 4.55 | - | 1.11% | 330,000 |
| May 11, 2026 | 4.19 | 4.56 | 4.09 | 4.50 | 4.50 | 12.22% | 1,540,000 |
| May 8, 2026 | 4.02 | 4.02 | 3.90 | 4.01 | 4.01 | -0.25% | 331,500 |
| May 7, 2026 | 3.89 | 4.10 | 3.89 | 4.02 | 4.02 | 1.26% | 189,000 |
| May 6, 2026 | 3.76 | 4.00 | 3.76 | 3.97 | 3.97 | 2.58% | 204,000 |
| May 5, 2026 | 3.77 | 3.89 | 3.76 | 3.87 | 3.87 | 2.65% | 17,000 |
| May 4, 2026 | 3.75 | 3.84 | 3.75 | 3.77 | 3.77 | -0.79% | 39,500 |
| Apr 30, 2026 | 3.80 | 3.82 | 3.70 | 3.80 | 3.80 | -1.30% | 30,000 |
| Apr 29, 2026 | 3.84 | 3.98 | 3.84 | 3.85 | 3.85 | 0.79% | 40,000 |
| Apr 28, 2026 | 3.86 | 3.87 | 3.80 | 3.82 | 3.82 | -1.80% | 199,500 |
| Apr 27, 2026 | 3.96 | 3.96 | 3.85 | 3.89 | 3.89 | -1.77% | 66,000 |
| Apr 24, 2026 | 3.96 | 3.96 | 3.94 | 3.96 | 3.96 | - | 32,000 |
| Apr 23, 2026 | 3.96 | 3.96 | 3.96 | 3.96 | 3.96 | - | - |
| Apr 22, 2026 | 4.14 | 4.15 | 3.95 | 3.96 | 3.96 | - | 21,000 |
| Apr 21, 2026 | 3.99 | 4.00 | 3.94 | 3.96 | 3.96 | -1.00% | 30,000 |
| Apr 20, 2026 | 3.99 | 4.00 | 3.99 | 4.00 | 4.00 | - | 5,500 |
| Apr 17, 2026 | 3.90 | 4.02 | 3.90 | 4.00 | 4.00 | - | 34,500 |
| Apr 16, 2026 | 4.02 | 4.02 | 3.91 | 4.00 | 4.00 | -1.48% | 46,000 |
| Apr 15, 2026 | 4.00 | 4.15 | 4.00 | 4.06 | 4.06 | 2.53% | 65,000 |
| Apr 14, 2026 | 3.91 | 4.00 | 3.91 | 3.96 | 3.96 | 0.76% | 70,500 |
| Apr 13, 2026 | 3.93 | 3.94 | 3.93 | 3.93 | 3.93 | - | 13,000 |
| Apr 10, 2026 | 3.94 | 3.94 | 3.94 | 3.93 | 3.93 | 2.08% | 7,000 |
| Apr 9, 2026 | 3.91 | 3.92 | 3.84 | 3.85 | 3.85 | 2.12% | 50,500 |
| Apr 8, 2026 | 3.75 | 3.95 | 3.74 | 3.77 | 3.77 | 0.27% | 77,000 |
| Apr 2, 2026 | 3.75 | 3.89 | 3.74 | 3.76 | 3.76 | 0.27% | 6,700 |
| Apr 1, 2026 | 3.69 | 3.79 | 3.69 | 3.75 | 3.75 | - | 58,500 |
| Mar 31, 2026 | 3.81 | 3.81 | 3.75 | 3.75 | 3.75 | 1.35% | 39,500 |
| Mar 30, 2026 | 3.62 | 3.70 | 3.62 | 3.70 | 3.70 | 2.21% | 20,000 |
| Mar 27, 2026 | 3.65 | 3.65 | 3.62 | 3.62 | 3.62 | - | 25,500 |
| Mar 26, 2026 | 3.62 | 3.62 | 3.62 | 3.62 | 3.62 | -2.43% | 26,500 |
| Mar 25, 2026 | 3.57 | 3.73 | 3.57 | 3.71 | 3.71 | 3.06% | 62,500 |
| Mar 24, 2026 | 3.61 | 3.70 | 3.60 | 3.60 | 3.60 | 0.28% | 36,000 |
| Mar 23, 2026 | 3.65 | 3.65 | 3.59 | 3.59 | 3.59 | -3.23% | 30,000 |
| Mar 20, 2026 | 3.70 | 3.71 | 3.70 | 3.71 | 3.71 | - | 7,500 |
| Mar 19, 2026 | 3.75 | 3.75 | 3.71 | 3.71 | 3.71 | -1.59% | 10,000 |
| Mar 18, 2026 | 3.76 | 3.78 | 3.75 | 3.77 | 3.77 | - | 13,500 |
| Mar 17, 2026 | 3.77 | 3.80 | 3.75 | 3.77 | 3.77 | -0.79% | 73,500 |
| Mar 16, 2026 | 3.82 | 3.83 | 3.77 | 3.80 | 3.80 | -0.52% | 65,000 |
| Mar 13, 2026 | 3.75 | 3.94 | 3.75 | 3.82 | 3.82 | 6.11% | 215,500 |
| Mar 12, 2026 | 3.61 | 3.61 | 3.58 | 3.60 | 3.60 | -1.10% | 17,500 |
| Mar 11, 2026 | 3.65 | 3.65 | 3.65 | 3.64 | 3.64 | -0.27% | 1,000 |
| Mar 10, 2026 | 3.58 | 3.65 | 3.55 | 3.65 | 3.65 | 1.96% | 38,000 |
| Mar 9, 2026 | 3.60 | 3.60 | 3.56 | 3.58 | 3.58 | -1.10% | 47,500 |
| 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 |