Omnibridge Holdings Limited (HKG:8462)
Hong Kong · Delayed Price · Currency is HKD 0.1200
-0.0010 (-0.83%)
Jun 17, 2026, 3:30 PM HKT
Omnibridge Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 18, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | - | - |
| Jun 17, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -0.83% | 190,000 |
| Jun 16, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | - | 20,000 |
| Jun 15, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -0.82% | 15,000 |
| Jun 12, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | - | - |
| Jun 11, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | - | 460,000 |
| Jun 10, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | - | 50,000 |
| Jun 9, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -6.15% | 25,000 |
| Jun 8, 2026 | 0.12 | 0.13 | 0.12 | 0.13 | 0.13 | 0.78% | 70,000 |
| Jun 5, 2026 | 0.12 | 0.13 | 0.12 | 0.13 | 0.13 | 6.61% | 180,000 |
| Jun 4, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -2.42% | 505,000 |
| Jun 3, 2026 | 0.13 | 0.13 | 0.12 | 0.12 | 0.12 | -3.13% | 65,000 |
| Jun 2, 2026 | 0.13 | 0.14 | 0.13 | 0.13 | 0.13 | 4.92% | 120,000 |
| Jun 1, 2026 | 0.14 | 0.14 | 0.12 | 0.12 | 0.12 | -12.86% | 895,000 |
| May 29, 2026 | 0.11 | 0.16 | 0.11 | 0.14 | 0.14 | 26.13% | 2,555,000 |
| May 28, 2026 | 0.10 | 0.12 | 0.10 | 0.11 | 0.11 | 16.84% | 1,010,000 |
| May 27, 2026 | 0.09 | 0.09 | 0.09 | 0.10 | 0.10 | -5.94% | 35,000 |
| May 26, 2026 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | - | - |
| May 22, 2026 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | - | - |
| May 21, 2026 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | - | - |
| May 20, 2026 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | - | - |
| May 19, 2026 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | - | 120,000 |
| May 18, 2026 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | -2.88% | 15,000 |
| May 15, 2026 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | - | - |
| May 14, 2026 | 0.11 | 0.11 | 0.10 | 0.10 | 0.10 | -0.95% | 1,145,000 |
| May 13, 2026 | 0.11 | 0.11 | 0.10 | 0.11 | 0.11 | -4.55% | 660,000 |
| May 12, 2026 | 0.11 | 0.12 | 0.11 | 0.11 | 0.11 | 6.80% | 2,075,000 |
| May 11, 2026 | 0.08 | 0.10 | 0.08 | 0.10 | 0.10 | 43.06% | 1,230,000 |
| May 8, 2026 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | - | 225,000 |
| May 7, 2026 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | 4.35% | - |
| May 6, 2026 | 0.06 | 0.08 | 0.06 | 0.07 | 0.07 | 16.95% | 765,000 |
| May 5, 2026 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | -1.67% | 215,000 |
| May 4, 2026 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | 7.14% | 60,000 |
| Apr 30, 2026 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | - | - |
| Apr 29, 2026 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | - | - |
| Apr 28, 2026 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | -3.45% | 105,000 |
| Apr 27, 2026 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | -4.92% | 215,000 |
| Apr 24, 2026 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | - | - |
| Apr 23, 2026 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | - | 75,000 |
| Apr 22, 2026 | 0.06 | 0.07 | 0.06 | 0.06 | 0.06 | -7.58% | 1,870,000 |
| Apr 21, 2026 | 0.06 | 0.06 | 0.06 | 0.07 | 0.07 | - | 120,000 |
| Apr 20, 2026 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | -2.94% | 365,000 |
| Apr 17, 2026 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | -2.86% | 245,000 |
| Apr 16, 2026 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | -1.41% | 280,000 |
| Apr 15, 2026 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | - | 55,000 |
| Apr 14, 2026 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | -1.39% | 75,000 |
| Apr 13, 2026 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | -5.26% | 180,000 |
| Apr 10, 2026 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | - | - |
| Apr 9, 2026 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | - | - |
| Apr 8, 2026 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | - | - |