Hygeia Healthcare Holdings Co., Limited (HKG:6078)
Hong Kong
· Delayed Price · Currency is HKD 12.47
-0.04 (-0.32%)
Mar 10, 2026, 11:14 AM HKT
HKG:6078 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 12.23 | 12.54 | 12.23 | 12.51 | 12.51 | -1.81% | 3,606,600 |
| Mar 6, 2026 | 12.12 | 12.74 | 12.10 | 12.74 | 12.74 | 4.43% | 3,127,560 |
| Mar 5, 2026 | 12.30 | 12.39 | 12.13 | 12.20 | 12.20 | 0.58% | 1,521,600 |
| Mar 4, 2026 | 12.28 | 12.44 | 11.97 | 12.13 | 12.13 | -1.46% | 3,615,000 |
| Mar 3, 2026 | 12.77 | 12.85 | 12.24 | 12.31 | 12.31 | -3.83% | 3,937,400 |
| Mar 2, 2026 | 13.06 | 13.21 | 12.71 | 12.80 | 12.80 | -3.61% | 3,596,800 |
| Feb 27, 2026 | 13.26 | 13.51 | 13.24 | 13.28 | 13.28 | 0.08% | 2,325,000 |
| Feb 26, 2026 | 14.02 | 13.94 | 13.18 | 13.27 | 13.27 | -4.87% | 4,541,600 |
| Feb 25, 2026 | 14.16 | 14.22 | 13.84 | 13.95 | 13.95 | -1.48% | 3,843,000 |
| Feb 24, 2026 | 14.42 | 14.46 | 13.97 | 14.16 | 14.16 | -2.34% | 2,399,600 |
| Feb 23, 2026 | 14.20 | 14.52 | 14.20 | 14.50 | 14.50 | 1.83% | 715,600 |
| Feb 20, 2026 | 14.36 | 14.40 | 14.15 | 14.24 | 14.24 | -0.84% | 622,000 |
| Feb 16, 2026 | 14.17 | 14.36 | 14.07 | 14.36 | 14.36 | 0.28% | 291,200 |
| Feb 13, 2026 | 14.10 | 14.40 | 14.07 | 14.32 | 14.32 | 0.35% | 1,600,400 |
| Feb 12, 2026 | 14.43 | 14.55 | 14.21 | 14.27 | 14.27 | -1.11% | 2,101,600 |
| Feb 11, 2026 | 14.16 | 14.44 | 14.11 | 14.43 | 14.43 | 1.48% | 3,477,800 |
| Feb 10, 2026 | 13.46 | 14.42 | 13.45 | 14.22 | 14.22 | 4.56% | 9,790,000 |
| Feb 9, 2026 | 13.40 | 13.65 | 13.34 | 13.60 | 13.60 | 1.49% | 2,324,800 |
| Feb 6, 2026 | 13.67 | 13.75 | 13.26 | 13.40 | 13.40 | -1.98% | 5,378,200 |
| Feb 5, 2026 | 13.33 | 13.75 | 13.28 | 13.67 | 13.67 | 3.33% | 8,203,200 |
| Feb 4, 2026 | 13.19 | 13.46 | 12.96 | 13.23 | 13.23 | -0.90% | 3,701,400 |
| Feb 3, 2026 | 13.38 | 13.50 | 12.87 | 13.35 | 13.35 | 0.53% | 5,321,800 |
| Feb 2, 2026 | 12.78 | 13.68 | 12.62 | 13.28 | 13.28 | 3.59% | 6,879,600 |
| Jan 30, 2026 | 12.99 | 13.14 | 12.73 | 12.82 | 12.82 | -1.31% | 2,898,230 |
| Jan 29, 2026 | 12.98 | 13.00 | 12.73 | 12.99 | 12.99 | 0.08% | 3,321,800 |
| Jan 28, 2026 | 13.35 | 13.38 | 12.97 | 12.98 | 12.98 | -2.26% | 3,320,800 |
| Jan 27, 2026 | 13.49 | 13.58 | 13.14 | 13.28 | 13.28 | -1.56% | 3,161,600 |
| Jan 26, 2026 | 13.62 | 13.62 | 13.28 | 13.49 | 13.49 | -1.03% | 2,503,800 |
| Jan 23, 2026 | 13.42 | 13.77 | 13.42 | 13.63 | 13.63 | 0.29% | 2,786,400 |
| Jan 22, 2026 | 13.59 | 13.82 | 13.46 | 13.59 | 13.59 | - | 1,765,800 |
| Jan 21, 2026 | 13.46 | 13.59 | 13.35 | 13.59 | 13.59 | 0.89% | 1,751,200 |
| Jan 20, 2026 | 13.41 | 13.55 | 13.32 | 13.47 | 13.47 | -0.15% | 1,564,600 |
| Jan 19, 2026 | 13.66 | 13.66 | 13.34 | 13.49 | 13.49 | -1.32% | 2,847,400 |
| Jan 16, 2026 | 13.77 | 13.88 | 13.51 | 13.67 | 13.67 | -0.73% | 3,150,200 |
| Jan 15, 2026 | 14.02 | 14.16 | 13.74 | 13.77 | 13.77 | -1.36% | 2,951,800 |
| Jan 14, 2026 | 14.02 | 14.36 | 13.78 | 13.96 | 13.96 | 0.43% | 3,912,400 |
| Jan 13, 2026 | 14.07 | 14.26 | 13.80 | 13.90 | 13.90 | -0.79% | 3,454,800 |
| Jan 12, 2026 | 14.06 | 14.27 | 13.78 | 14.01 | 14.01 | -0.57% | 3,687,800 |
| Jan 9, 2026 | 13.49 | 14.17 | 13.49 | 14.09 | 14.09 | 4.22% | 8,202,542 |
| Jan 8, 2026 | 13.80 | 13.85 | 13.51 | 13.52 | 13.52 | -2.03% | 3,987,600 |
| Jan 7, 2026 | 12.88 | 13.91 | 12.88 | 13.80 | 13.80 | 6.65% | 10,410,400 |
| Jan 6, 2026 | 12.76 | 12.97 | 12.71 | 12.94 | 12.94 | 1.57% | 2,545,200 |
| Jan 5, 2026 | 12.62 | 12.83 | 12.42 | 12.74 | 12.74 | 0.39% | 2,287,000 |
| Jan 2, 2026 | 12.30 | 12.70 | 12.21 | 12.69 | 12.69 | 2.17% | 503,000 |
| Dec 31, 2025 | 12.50 | 12.50 | 12.30 | 12.42 | 12.42 | -0.48% | 1,022,600 |
| Dec 30, 2025 | 12.69 | 12.69 | 12.35 | 12.48 | 12.48 | -0.56% | 3,001,000 |
| Dec 29, 2025 | 12.69 | 12.86 | 12.52 | 12.55 | 12.55 | -1.18% | 2,942,800 |
| Dec 24, 2025 | 12.65 | 12.74 | 12.48 | 12.70 | 12.70 | 1.03% | 1,751,400 |
| Dec 23, 2025 | 12.82 | 12.82 | 12.50 | 12.57 | 12.57 | -1.72% | 2,213,800 |
| Dec 22, 2025 | 12.79 | 12.94 | 12.71 | 12.79 | 12.79 | -0.47% | 4,693,800 |
| Dec 19, 2025 | 12.66 | 12.98 | 12.54 | 12.85 | 12.85 | 1.74% | 4,243,420 |
| Dec 18, 2025 | 12.18 | 12.80 | 12.07 | 12.63 | 12.63 | 3.78% | 7,162,388 |
| Dec 17, 2025 | 12.08 | 12.30 | 12.03 | 12.17 | 12.17 | 1.33% | 4,299,900 |
| Dec 16, 2025 | 12.07 | 12.39 | 11.92 | 12.01 | 12.01 | 3.27% | 11,549,350 |
| Dec 15, 2025 | 11.48 | 11.70 | 11.43 | 11.63 | 11.63 | 0.26% | 4,582,200 |
| Dec 12, 2025 | 11.54 | 11.61 | 11.33 | 11.60 | 11.60 | 0.69% | 3,681,200 |
| Dec 11, 2025 | 12.05 | 12.09 | 11.46 | 11.52 | 11.52 | -3.92% | 7,397,600 |
| Dec 10, 2025 | 12.07 | 12.07 | 11.92 | 11.99 | 11.99 | -0.83% | 3,006,800 |
| Dec 9, 2025 | 12.23 | 12.23 | 11.96 | 12.09 | 12.09 | -0.66% | 3,646,209 |
| Dec 8, 2025 | 12.13 | 12.29 | 12.09 | 12.17 | 12.17 | 0.33% | 1,675,600 |
| Dec 5, 2025 | 12.14 | 12.19 | 12.04 | 12.13 | 12.13 | -0.49% | 3,771,200 |
| Dec 4, 2025 | 12.47 | 12.47 | 12.11 | 12.19 | 12.19 | -1.93% | 5,245,809 |
| Dec 3, 2025 | 12.64 | 12.64 | 12.31 | 12.43 | 12.43 | -1.27% | 2,393,800 |
| Dec 2, 2025 | 12.80 | 12.80 | 12.53 | 12.59 | 12.59 | -1.10% | 1,672,600 |
| Dec 1, 2025 | 12.64 | 12.84 | 12.56 | 12.73 | 12.73 | 0.71% | 1,733,000 |
| Nov 28, 2025 | 12.64 | 12.72 | 12.49 | 12.64 | 12.64 | 1.28% | 2,045,400 |
| Nov 27, 2025 | 12.61 | 12.64 | 12.46 | 12.48 | 12.48 | -0.79% | 1,745,400 |
| Nov 26, 2025 | 12.56 | 12.72 | 12.54 | 12.58 | 12.58 | 0.16% | 1,578,400 |
| Nov 25, 2025 | 12.55 | 12.62 | 12.45 | 12.56 | 12.56 | 0.88% | 2,288,075 |
| Nov 24, 2025 | 12.33 | 12.51 | 12.27 | 12.45 | 12.45 | 0.89% | 2,639,800 |
| Nov 21, 2025 | 12.50 | 12.54 | 12.22 | 12.34 | 12.34 | -1.91% | 4,285,416 |
| Nov 20, 2025 | 12.59 | 12.70 | 12.51 | 12.58 | 12.58 | -0.08% | 1,855,800 |
| Nov 19, 2025 | 12.70 | 12.79 | 12.52 | 12.59 | 12.59 | -1.02% | 3,753,008 |
| Nov 18, 2025 | 12.94 | 13.00 | 12.58 | 12.72 | 12.72 | -2.15% | 7,180,408 |
| Nov 17, 2025 | 13.26 | 13.26 | 12.95 | 13.00 | 13.00 | -2.03% | 4,096,200 |
| Nov 14, 2025 | 13.57 | 13.57 | 13.17 | 13.27 | 13.27 | -2.71% | 4,505,600 |
| Nov 13, 2025 | 13.43 | 13.67 | 13.40 | 13.64 | 13.64 | 2.17% | 5,002,600 |
| Nov 12, 2025 | 13.25 | 13.52 | 13.21 | 13.35 | 13.35 | 1.14% | 4,775,852 |
| Nov 11, 2025 | 13.24 | 13.34 | 13.11 | 13.20 | 13.20 | -0.30% | 2,110,400 |
| Nov 10, 2025 | 12.94 | 13.34 | 12.93 | 13.24 | 13.24 | 1.85% | 4,401,000 |
| Nov 7, 2025 | 12.92 | 13.20 | 12.90 | 13.00 | 13.00 | 0.08% | 2,910,400 |
| Nov 6, 2025 | 13.05 | 13.15 | 12.90 | 12.99 | 12.99 | -0.46% | 3,770,608 |
| Nov 5, 2025 | 13.08 | 13.20 | 12.90 | 13.05 | 13.05 | -0.68% | 3,211,400 |
| Nov 4, 2025 | 13.39 | 13.54 | 13.09 | 13.14 | 13.14 | -1.87% | 3,127,200 |
| Nov 3, 2025 | 13.13 | 13.40 | 13.07 | 13.39 | 13.39 | 2.37% | 2,923,400 |
| Oct 31, 2025 | 13.20 | 13.24 | 13.03 | 13.08 | 13.08 | -0.91% | 3,533,000 |
| Oct 30, 2025 | 13.50 | 13.55 | 13.11 | 13.20 | 13.20 | -2.44% | 5,189,189 |
| Oct 28, 2025 | 13.64 | 13.70 | 13.48 | 13.53 | 13.53 | -0.22% | 2,886,405 |
| Oct 27, 2025 | 13.44 | 13.61 | 13.44 | 13.56 | 13.56 | 0.89% | 2,647,260 |
| Oct 24, 2025 | 13.31 | 13.53 | 13.31 | 13.44 | 13.44 | 1.20% | 3,013,200 |
| Oct 23, 2025 | 13.40 | 13.40 | 13.03 | 13.28 | 13.28 | -0.75% | 4,392,369 |
| Oct 22, 2025 | 13.39 | 13.53 | 13.27 | 13.38 | 13.38 | 0.15% | 3,072,411 |
| Oct 21, 2025 | 13.52 | 13.52 | 13.35 | 13.36 | 13.36 | -0.22% | 2,803,200 |
| Oct 20, 2025 | 13.35 | 13.52 | 13.33 | 13.39 | 13.39 | 1.29% | 1,859,400 |
| Oct 17, 2025 | 13.53 | 13.68 | 13.17 | 13.22 | 13.22 | -2.87% | 3,625,400 |
| Oct 16, 2025 | 13.48 | 13.72 | 13.38 | 13.61 | 13.61 | 1.49% | 2,676,400 |
| Oct 15, 2025 | 13.25 | 13.49 | 13.21 | 13.41 | 13.41 | 1.67% | 3,045,600 |
| Oct 14, 2025 | 13.55 | 13.58 | 13.12 | 13.19 | 13.19 | -1.93% | 5,455,000 |
| Oct 13, 2025 | 13.50 | 13.55 | 13.17 | 13.45 | 13.45 | -2.61% | 9,038,400 |
| Oct 10, 2025 | 14.11 | 14.13 | 13.78 | 13.81 | 13.81 | -1.85% | 4,629,200 |