OrbusNeich Medical Group Holdings Limited (HKG:6929)
Hong Kong · Delayed Price · Currency is HKD 4.035
-0.020 (-0.49%)
Aug 21, 2026, 3:59 PM HKT
HKG:6929 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 21, 2026 | 4.07 | 4.07 | 4.01 | 4.04 | 4.04 | -0.49% | 158,000 |
| Aug 20, 2026 | 4.09 | 4.09 | 4.04 | 4.06 | 4.06 | -0.86% | 116,500 |
| Aug 19, 2026 | 4.05 | 4.11 | 4.03 | 4.09 | 4.09 | 0.74% | 196,000 |
| Aug 18, 2026 | 4.03 | 4.13 | 4.03 | 4.06 | 4.06 | 0.74% | 476,500 |
| Aug 17, 2026 | 4.05 | 4.05 | 3.96 | 4.03 | 4.03 | 2.03% | 220,000 |
| Aug 14, 2026 | 3.95 | 4.00 | 3.81 | 3.95 | 3.95 | 3.67% | 337,000 |
| Aug 13, 2026 | 3.80 | 3.81 | 3.76 | 3.81 | 3.81 | 0.40% | 71,000 |
| Aug 12, 2026 | 3.75 | 3.87 | 3.73 | 3.80 | 3.80 | -0.52% | 24,000 |
| Aug 11, 2026 | 3.77 | 3.82 | 3.77 | 3.82 | 3.82 | 1.46% | 29,500 |
| Aug 10, 2026 | 3.80 | 3.80 | 3.71 | 3.76 | 3.76 | 1.35% | 123,000 |
| Aug 7, 2026 | 3.73 | 3.75 | 3.71 | 3.71 | 3.71 | - | 94,000 |
| Aug 6, 2026 | 3.69 | 3.73 | 3.69 | 3.71 | 3.71 | 0.68% | 30,000 |
| Aug 5, 2026 | 3.70 | 3.75 | 3.69 | 3.69 | 3.69 | - | 91,500 |
| Aug 4, 2026 | 3.65 | 3.74 | 3.64 | 3.69 | 3.69 | 1.24% | 94,000 |
| Aug 3, 2026 | 3.64 | 3.71 | 3.64 | 3.64 | 3.64 | -1.62% | 56,500 |
| Jul 31, 2026 | 3.70 | 3.70 | 3.70 | 3.70 | 3.70 | 0.27% | 17,000 |
| Jul 30, 2026 | 3.68 | 3.76 | 3.68 | 3.69 | 3.69 | 0.27% | 13,500 |
| Jul 29, 2026 | 3.84 | 3.84 | 3.65 | 3.68 | 3.68 | -0.54% | 8,000 |
| Jul 28, 2026 | 3.79 | 3.80 | 3.70 | 3.70 | 3.70 | -1.60% | 143,000 |
| Jul 27, 2026 | 3.90 | 3.90 | 3.76 | 3.76 | 3.76 | 1.35% | 10,500 |
| Jul 24, 2026 | 3.77 | 3.77 | 3.71 | 3.71 | 3.71 | -1.59% | 6,500 |
| Jul 23, 2026 | 3.65 | 3.77 | 3.65 | 3.77 | 3.77 | 3.29% | 69,000 |
| Jul 22, 2026 | 3.70 | 3.70 | 3.65 | 3.65 | 3.65 | - | 16,500 |
| Jul 21, 2026 | 3.65 | 3.65 | 3.65 | 3.65 | 3.65 | 0.83% | - |
| Jul 20, 2026 | 3.69 | 3.69 | 3.62 | 3.62 | 3.62 | -1.90% | 11,500 |
| Jul 17, 2026 | 3.62 | 3.70 | 3.53 | 3.69 | 3.69 | 0.82% | 227,000 |
| Jul 16, 2026 | 3.62 | 3.69 | 3.62 | 3.66 | 3.66 | 1.67% | 44,500 |
| Jul 15, 2026 | 3.67 | 3.68 | 3.60 | 3.60 | 3.60 | -1.37% | 37,000 |
| Jul 14, 2026 | 3.70 | 3.70 | 3.62 | 3.65 | 3.65 | -1.62% | 38,000 |
| Jul 13, 2026 | 3.60 | 3.80 | 3.60 | 3.71 | 3.71 | 1.09% | 124,000 |
| Jul 10, 2026 | 3.75 | 3.78 | 3.60 | 3.67 | 3.67 | -3.17% | 422,000 |
| Jul 9, 2026 | 3.81 | 3.89 | 3.75 | 3.79 | 3.79 | -1.04% | 106,000 |
| Jul 8, 2026 | 3.83 | 3.83 | 3.83 | 3.83 | 3.83 | -0.26% | - |
| Jul 7, 2026 | 3.84 | 3.84 | 3.84 | 3.84 | 3.84 | - | - |
| Jul 6, 2026 | 3.80 | 3.89 | 3.74 | 3.84 | 3.84 | 0.26% | 252,500 |
| Jul 3, 2026 | 3.95 | 3.95 | 3.76 | 3.83 | 3.83 | 2.41% | 66,500 |
| Jul 2, 2026 | 3.90 | 3.90 | 3.72 | 3.74 | 3.74 | -4.10% | 137,500 |
| Jun 30, 2026 | 3.93 | 3.93 | 3.89 | 3.90 | 3.90 | -1.27% | 52,500 |
| Jun 29, 2026 | 3.76 | 3.96 | 3.76 | 3.95 | 3.95 | 1.54% | 75,000 |
| Jun 26, 2026 | 3.92 | 3.97 | 3.75 | 3.89 | 3.89 | -2.51% | 119,500 |
| Jun 25, 2026 | 3.99 | 4.03 | 3.90 | 3.99 | 3.99 | - | 602,500 |
| Jun 24, 2026 | 3.85 | 4.05 | 3.85 | 3.99 | 3.99 | 3.37% | 54,500 |
| Jun 23, 2026 | 3.91 | 3.91 | 3.86 | 3.86 | 3.86 | -1.28% | 84,000 |
| Jun 22, 2026 | 3.91 | 3.96 | 3.90 | 3.91 | 3.91 | -0.26% | 45,000 |
| Jun 18, 2026 | 3.93 | 4.06 | 3.91 | 3.92 | 3.92 | -0.51% | 54,500 |
| Jun 17, 2026 | 3.94 | 3.99 | 3.94 | 3.94 | 3.94 | 0.25% | 34,000 |
| Jun 16, 2026 | 4.00 | 4.00 | 3.93 | 3.93 | 3.93 | -1.26% | 79,500 |
| Jun 15, 2026 | 3.98 | 3.99 | 3.95 | 3.98 | 3.98 | - | 30,500 |
| Jun 12, 2026 | 3.98 | 4.12 | 3.97 | 3.98 | 3.98 | - | 37,500 |
| Jun 11, 2026 | 3.94 | 4.14 | 3.94 | 3.98 | 3.98 | 1.02% | 85,500 |