Skip to main content
logo
Omnibridge Holdings Limited (HKG:8462)
Hong Kong flag Hong Kong · Delayed Price · Currency is HKD
0.1220
-0.0180 (-12.86%)
Jun 1, 2026, 3:59 PM HKT

Omnibridge Holdings Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 1, 20260.140.140.120.120.12-12.86%895,000
May 29, 20260.110.160.110.140.1426.13%2,555,000
May 28, 20260.100.120.100.110.1116.84%1,010,000
May 27, 20260.090.090.090.100.10-5.94%35,000
May 26, 20260.100.100.100.100.10--
May 22, 20260.100.100.100.100.10--
May 21, 20260.100.100.100.100.10--
May 20, 20260.100.100.100.100.10--
May 19, 20260.100.100.100.100.10-120,000
May 18, 20260.100.100.100.100.10-2.88%15,000
May 15, 20260.100.100.100.100.10--
May 14, 20260.110.110.100.100.10-0.95%1,145,000
May 13, 20260.110.110.100.110.11-4.55%660,000
May 12, 20260.110.120.110.110.116.80%2,075,000
May 11, 20260.080.100.080.100.1043.06%1,230,000
May 8, 20260.070.070.070.070.07-225,000
May 7, 20260.070.070.070.070.074.35%-
May 6, 20260.060.080.060.070.0716.95%765,000
May 5, 20260.060.060.060.060.06-1.67%215,000
May 4, 20260.060.060.060.060.067.14%60,000
Apr 30, 20260.060.060.060.060.06--
Apr 29, 20260.060.060.060.060.06--
Apr 28, 20260.060.060.060.060.06-3.45%105,000
Apr 27, 20260.060.060.060.060.06-4.92%215,000
Apr 24, 20260.060.060.060.060.06--
Apr 23, 20260.060.060.060.060.06-75,000
Apr 22, 20260.060.070.060.060.06-7.58%1,870,000
Apr 21, 20260.060.060.060.070.07-120,000
Apr 20, 20260.070.070.070.070.07-2.94%365,000
Apr 17, 20260.070.070.070.070.07-2.86%245,000
Apr 16, 20260.070.070.070.070.07-1.41%280,000
Apr 15, 20260.070.070.070.070.07-55,000
Apr 14, 20260.070.070.070.070.07-1.39%75,000
Apr 13, 20260.070.070.070.070.07-5.26%180,000
Apr 10, 20260.080.080.080.080.08--
Apr 9, 20260.080.080.080.080.08--
Apr 8, 20260.080.080.080.080.08--
Apr 2, 20260.080.080.080.080.084.11%35,000
Apr 1, 20260.070.070.070.070.07--
Mar 31, 20260.070.070.070.070.07--
Mar 30, 20260.070.070.070.070.071.39%10,000
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