Skip to main content
logo
Omnibridge Holdings Limited (HKG:8462)
Hong Kong flag Hong Kong · Delayed Price · Currency is HKD
0.0660
-0.0020 (-2.94%)
Apr 20, 2026, 1:18 PM HKT

Omnibridge Holdings Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
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--