Skip to main content
logo
Omnibridge Holdings Limited (HKG:8462)
Hong Kong flag Hong Kong · Delayed Price · Currency is HKD
0.0720
-0.0050 (-6.49%)
At close: Mar 27, 2026

Omnibridge Holdings Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 27, 20260.080.080.070.070.07-6.49%85,000
Mar 26, 20260.080.080.080.080.08--
Mar 25, 20260.080.080.080.080.08--
Mar 24, 20260.080.080.080.080.08--
Mar 23, 20260.080.080.080.080.08-1.28%1,095,000
Mar 20, 20260.080.080.080.080.082.63%40,000
Mar 19, 20260.080.080.080.080.08-20,000
Mar 18, 20260.080.080.080.080.08--
Mar 17, 20260.080.080.080.080.08-3.80%545,000
Mar 16, 20260.080.080.080.080.08-1.25%50,000
Mar 13, 20260.080.080.080.080.08--
Mar 12, 20260.080.080.080.080.08--
Mar 11, 20260.080.080.080.080.08-4.76%30,000
Mar 10, 20260.080.080.080.080.08--
Mar 9, 20260.080.080.080.080.081.20%50,000
Mar 6, 20260.090.090.080.080.08-1.19%555,000
Mar 5, 20260.080.080.080.080.08--
Mar 4, 20260.090.090.080.080.08-9.68%1,115,000
Mar 3, 20260.100.100.090.090.09-7.00%105,000
Mar 2, 20260.100.100.100.100.10--
Feb 27, 20260.100.100.090.100.1011.11%275,000
Feb 26, 20260.090.090.090.090.09-3.23%25,000
Feb 25, 20260.090.090.090.090.09-8.82%80,000
Feb 24, 20260.100.100.100.100.10-50,000
Feb 23, 20260.100.110.100.100.103.03%255,000
Feb 20, 20260.090.100.090.100.1022.22%590,000
Feb 16, 20260.080.080.080.080.08--
Feb 13, 20260.080.080.080.080.08-2.41%20,000
Feb 12, 20260.080.080.080.080.08--
Feb 11, 20260.080.080.080.080.08-6.74%10,000
Feb 10, 20260.090.090.090.090.095.95%135,000
Feb 9, 20260.080.080.080.080.08-1.18%85,000
Feb 6, 20260.090.090.090.090.09-2.30%25,000
Feb 5, 20260.090.090.090.090.09--
Feb 4, 20260.090.090.090.090.096.10%40,000
Feb 3, 20260.080.080.080.080.08--
Feb 2, 20260.080.080.080.080.08--
Jan 30, 20260.090.090.080.080.08-3.53%75,000
Jan 29, 20260.080.090.080.090.0910.39%305,000
Jan 28, 20260.080.080.080.080.08--
Jan 27, 20260.080.080.080.080.08--
Jan 26, 20260.080.080.080.080.082.67%-
Jan 23, 20260.080.080.080.080.08-5.06%1,250,000
Jan 22, 20260.080.080.080.080.082.60%-
Jan 21, 20260.080.080.080.080.08-3.75%55,000
Jan 20, 20260.080.080.080.080.08-20,000
Jan 19, 20260.080.080.080.080.081.27%55,000
Jan 16, 20260.080.080.080.080.08--
Jan 15, 20260.080.080.080.080.08-10,000
Jan 14, 20260.080.080.080.080.08-45,000