Omnibridge Holdings Limited (HKG:8462)
Hong Kong · Delayed Price · Currency is HKD 0.0720
0.00 (0.00%)
At close: Oct 7, 2026
Omnibridge Holdings Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 7, 2026 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | - | - |
| Oct 6, 2026 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | - | 10,000 |
| Oct 5, 2026 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | - | - |
| Oct 2, 2026 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | - | - |
| Sep 30, 2026 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | - | - |
| Sep 29, 2026 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | 5.88% | - |
| Sep 28, 2026 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | - | - |
| Sep 25, 2026 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | 1.49% | - |
| Sep 24, 2026 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | - | - |
| Sep 23, 2026 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | -5.63% | 355,000 |
| Sep 22, 2026 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | -1.39% | 100,000 |
| Sep 21, 2026 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | -4.00% | 50,000 |
| Sep 18, 2026 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | - | - |
| Sep 17, 2026 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | - | - |
| Sep 16, 2026 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | - | 15,000 |
| Sep 15, 2026 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | - | - |
| Sep 14, 2026 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | - | - |
| Sep 11, 2026 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | - | - |
| Sep 10, 2026 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | - | - |
| Sep 9, 2026 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | - | 50,000 |
| Sep 8, 2026 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | - | - |
| Sep 7, 2026 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | - | - |
| Sep 4, 2026 | 0.08 | 0.08 | 0.07 | 0.08 | 0.08 | -1.32% | 20,000 |
| Sep 3, 2026 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | - | - |
| Sep 2, 2026 | 0.07 | 0.08 | 0.07 | 0.08 | 0.08 | -10.59% | 145,000 |
| Sep 1, 2026 | 0.09 | 0.09 | 0.08 | 0.09 | 0.09 | 19.72% | 750,000 |
| Aug 31, 2026 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | - | 50,000 |
| Aug 28, 2026 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | 1.43% | - |
| Aug 27, 2026 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | -1.41% | 70,000 |
| Aug 26, 2026 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | - | 20,000 |
| Aug 25, 2026 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | 1.43% | 10,000 |
| Aug 24, 2026 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | -1.41% | 5,000 |
| Aug 21, 2026 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | -4.05% | 100,000 |
| Aug 20, 2026 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | - | - |
| Aug 19, 2026 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | - | - |
| Aug 18, 2026 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | - | - |
| Aug 17, 2026 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | - | - |
| Aug 14, 2026 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | - | - |
| Aug 13, 2026 | 0.08 | 0.08 | 0.07 | 0.07 | 0.07 | -2.63% | 30,000 |
| Aug 12, 2026 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | - | - |
| Aug 11, 2026 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | - | - |
| Aug 10, 2026 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | - | - |
| Aug 7, 2026 | 0.07 | 0.08 | 0.06 | 0.08 | 0.08 | 5.56% | 135,000 |
| Aug 6, 2026 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | - | - |
| Aug 5, 2026 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | - | - |
| Aug 4, 2026 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | 1.41% | - |
| Aug 3, 2026 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | - | - |
| Jul 31, 2026 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | - | 205,000 |
| Jul 30, 2026 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | - | - |
| Jul 29, 2026 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | - | - |