OrbusNeich Medical Group Holdings Limited (HKG:6929)
Hong Kong · Delayed Price · Currency is HKD 4.210
-0.020 (-0.47%)
Jun 1, 2026, 4:08 PM HKT
HKG:6929 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 1, 2026 | 4.30 | 4.30 | 4.10 | 4.21 | 4.21 | -0.47% | 135,500 |
| May 29, 2026 | 4.35 | 4.35 | 4.20 | 4.23 | 4.23 | 0.71% | 182,000 |
| May 28, 2026 | 4.35 | 4.35 | 4.14 | 4.20 | 4.20 | -3.45% | 424,500 |
| May 27, 2026 | 4.47 | 4.47 | 4.30 | 4.35 | 4.35 | 1.40% | 203,000 |
| May 26, 2026 | 4.28 | 4.31 | 4.21 | 4.29 | 4.29 | -2.05% | 365,000 |
| May 22, 2026 | 4.09 | 4.54 | 4.07 | 4.38 | 4.38 | 8.15% | 1,128,500 |
| May 21, 2026 | 4.08 | 4.17 | 4.02 | 4.05 | 4.05 | 0.25% | 171,500 |
| May 20, 2026 | 4.05 | 4.09 | 4.02 | 4.04 | 4.04 | -0.25% | 155,000 |
| May 19, 2026 | 4.19 | 4.19 | 4.02 | 4.05 | 4.05 | -3.34% | 547,000 |
| May 18, 2026 | 4.40 | 4.40 | 4.15 | 4.19 | 4.19 | -1.64% | 482,000 |
| May 15, 2026 | 4.48 | 4.48 | 4.26 | 4.26 | 4.26 | -4.91% | 222,500 |
| May 14, 2026 | 4.45 | 4.50 | 4.36 | 4.48 | 4.48 | 0.22% | 141,500 |
| May 13, 2026 | 4.50 | 4.50 | 4.45 | 4.47 | 4.47 | -1.11% | 345,500 |
| May 12, 2026 | 4.50 | 4.56 | 4.44 | 4.52 | 4.52 | 0.44% | 613,500 |
| 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 |