OrbusNeich Medical Group Holdings Limited (HKG:6929)
Hong Kong
· Delayed Price · Currency is HKD 3.590
+0.010 (0.28%)
Mar 10, 2026, 10:07 AM HKT
HKG:6929 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 3.60 | 3.60 | 3.56 | 3.60 | - | -0.55% | 45,500 |
| Mar 6, 2026 | 3.56 | 3.66 | 3.56 | 3.62 | 3.62 | -1.36% | 66,500 |
| Mar 5, 2026 | 3.52 | 3.71 | 3.52 | 3.67 | 3.67 | 0.27% | 67,000 |
| Mar 4, 2026 | 3.53 | 3.67 | 3.51 | 3.66 | 3.66 | 2.81% | 131,500 |
| Mar 3, 2026 | 3.52 | 3.63 | 3.52 | 3.56 | 3.56 | -0.28% | 219,500 |
| Mar 2, 2026 | 3.48 | 3.59 | 3.45 | 3.57 | 3.57 | -0.83% | 87,500 |
| Feb 27, 2026 | 3.58 | 3.61 | 3.46 | 3.60 | 3.60 | 0.56% | 80,500 |
| Feb 26, 2026 | 3.63 | 3.70 | 3.58 | 3.58 | 3.58 | -1.65% | 253,000 |
| Feb 25, 2026 | 3.64 | 3.65 | 3.63 | 3.64 | 3.64 | - | 129,000 |
| Feb 24, 2026 | 3.63 | 3.65 | 3.63 | 3.64 | 3.64 | 0.55% | 19,000 |
| Feb 23, 2026 | 3.64 | 3.77 | 3.60 | 3.62 | 3.62 | -0.55% | 87,000 |
| Feb 20, 2026 | 3.66 | 3.67 | 3.63 | 3.64 | 3.64 | -0.55% | 69,500 |
| Feb 16, 2026 | 3.69 | 3.69 | 3.66 | 3.66 | 3.66 | -0.81% | 14,500 |
| Feb 13, 2026 | 3.74 | 3.74 | 3.67 | 3.69 | 3.69 | -0.81% | 28,500 |
| Feb 12, 2026 | 3.72 | 3.72 | 3.72 | 3.72 | 3.72 | - | - |
| Feb 11, 2026 | 3.72 | 3.72 | 3.71 | 3.72 | 3.72 | - | 58,500 |
| Feb 10, 2026 | 3.70 | 3.75 | 3.70 | 3.72 | 3.72 | -1.85% | 85,500 |
| Feb 9, 2026 | 3.93 | 3.93 | 3.79 | 3.79 | 3.79 | 3.27% | 2,000 |
| Feb 6, 2026 | 3.67 | 3.67 | 3.65 | 3.67 | 3.67 | - | 13,500 |
| Feb 5, 2026 | 3.68 | 3.68 | 3.65 | 3.67 | 3.67 | -0.27% | 39,000 |
| Feb 4, 2026 | 3.67 | 3.68 | 3.61 | 3.68 | 3.68 | -1.34% | 153,500 |
| Feb 3, 2026 | 3.68 | 3.73 | 3.66 | 3.73 | 3.73 | - | 83,500 |
| Feb 2, 2026 | 3.73 | 3.75 | 3.71 | 3.73 | 3.73 | - | 113,500 |
| Jan 30, 2026 | 3.83 | 3.83 | 3.72 | 3.73 | 3.73 | -2.61% | 84,500 |
| Jan 29, 2026 | 3.85 | 3.87 | 3.83 | 3.83 | 3.83 | -0.52% | 57,000 |
| Jan 28, 2026 | 4.00 | 4.00 | 3.75 | 3.85 | 3.85 | -3.75% | 133,000 |
| Jan 27, 2026 | 4.06 | 4.07 | 3.94 | 4.00 | 4.00 | 4.99% | 286,000 |
| Jan 26, 2026 | 3.85 | 3.90 | 3.80 | 3.81 | 3.81 | -1.30% | 183,500 |
| Jan 23, 2026 | 3.80 | 3.86 | 3.80 | 3.86 | 3.86 | 1.05% | 48,000 |
| Jan 22, 2026 | 3.85 | 3.85 | 3.72 | 3.82 | 3.82 | 1.06% | 122,000 |
| Jan 21, 2026 | 3.85 | 3.85 | 3.77 | 3.78 | 3.78 | -2.33% | 73,000 |
| Jan 20, 2026 | 3.87 | 3.87 | 3.87 | 3.87 | 3.87 | 0.26% | 4,000 |
| Jan 19, 2026 | 3.88 | 3.88 | 3.86 | 3.86 | 3.86 | -0.52% | 15,500 |
| Jan 16, 2026 | 3.92 | 3.92 | 3.88 | 3.88 | 3.88 | -1.27% | 47,500 |
| Jan 15, 2026 | 3.93 | 3.93 | 3.90 | 3.93 | 3.93 | - | 28,500 |
| Jan 14, 2026 | 3.91 | 3.97 | 3.90 | 3.93 | 3.93 | 0.51% | 33,500 |
| Jan 13, 2026 | 3.89 | 4.00 | 3.89 | 3.91 | 3.91 | 0.51% | 49,500 |
| Jan 12, 2026 | 3.97 | 3.97 | 3.88 | 3.89 | 3.89 | -2.26% | 60,500 |
| Jan 9, 2026 | 3.99 | 3.99 | 3.95 | 3.98 | 3.98 | -0.25% | 191,500 |
| Jan 8, 2026 | 3.95 | 4.00 | 3.95 | 3.99 | 3.99 | 1.27% | 34,500 |
| Jan 7, 2026 | 3.85 | 3.95 | 3.85 | 3.94 | 3.94 | 0.25% | 339,500 |
| Jan 6, 2026 | 3.90 | 3.94 | 3.90 | 3.93 | 3.93 | 0.77% | 137,500 |
| Jan 5, 2026 | 3.60 | 3.92 | 3.60 | 3.90 | 3.90 | 8.03% | 285,500 |
| Jan 2, 2026 | 3.62 | 3.67 | 3.59 | 3.61 | 3.61 | -0.28% | 129,500 |
| Dec 31, 2025 | 3.58 | 3.66 | 3.58 | 3.62 | 3.62 | 0.84% | 28,000 |
| Dec 30, 2025 | 3.59 | 3.65 | 3.58 | 3.59 | 3.59 | -0.28% | 129,500 |
| Dec 29, 2025 | 3.59 | 3.69 | 3.59 | 3.60 | 3.60 | - | 115,000 |
| Dec 24, 2025 | 3.56 | 3.60 | 3.56 | 3.60 | 3.60 | 0.56% | 16,249 |
| Dec 23, 2025 | 3.52 | 3.59 | 3.52 | 3.58 | 3.58 | -0.28% | 65,000 |
| Dec 22, 2025 | 3.61 | 3.65 | 3.55 | 3.59 | 3.59 | -0.55% | 12,500 |
| Dec 19, 2025 | 3.65 | 3.65 | 3.50 | 3.61 | 3.61 | -2.17% | 646,500 |
| Dec 18, 2025 | 3.60 | 3.70 | 3.60 | 3.69 | 3.69 | 1.93% | 29,500 |
| Dec 17, 2025 | 3.65 | 3.70 | 3.62 | 3.62 | 3.62 | 0.28% | 83,000 |
| Dec 16, 2025 | 3.70 | 3.70 | 3.51 | 3.61 | 3.61 | -2.43% | 276,000 |
| Dec 15, 2025 | 3.72 | 3.72 | 3.70 | 3.70 | 3.70 | -0.54% | 136,500 |
| Dec 12, 2025 | 3.67 | 3.74 | 3.66 | 3.72 | 3.72 | 1.36% | 98,500 |
| Dec 11, 2025 | 3.77 | 3.89 | 3.67 | 3.67 | 3.67 | - | 336,500 |
| Dec 10, 2025 | 3.52 | 3.79 | 3.45 | 3.67 | 3.67 | 4.26% | 514,500 |
| Dec 9, 2025 | 3.63 | 3.64 | 3.52 | 3.52 | 3.52 | -3.30% | 142,500 |
| Dec 8, 2025 | 3.78 | 3.85 | 3.62 | 3.64 | 3.64 | -3.70% | 179,000 |
| Dec 5, 2025 | 4.00 | 4.00 | 3.67 | 3.78 | 3.78 | -5.50% | 635,000 |
| Dec 4, 2025 | 3.99 | 4.00 | 3.96 | 4.00 | 4.00 | 0.25% | 197,000 |
| Dec 3, 2025 | 3.96 | 4.01 | 3.95 | 3.99 | 3.99 | -0.75% | 40,000 |
| Dec 2, 2025 | 4.02 | 4.04 | 4.02 | 4.02 | 4.02 | -0.50% | 34,000 |
| Dec 1, 2025 | 4.04 | 4.04 | 4.04 | 4.04 | 4.04 | -0.25% | - |
| Nov 28, 2025 | 4.06 | 4.06 | 4.02 | 4.05 | 4.05 | -1.70% | 46,500 |
| Nov 27, 2025 | 4.10 | 4.19 | 4.10 | 4.12 | 4.12 | 1.98% | 18,500 |
| Nov 26, 2025 | 4.05 | 4.16 | 4.04 | 4.04 | 4.04 | -0.25% | 41,000 |
| Nov 25, 2025 | 4.10 | 4.10 | 3.96 | 4.05 | 4.05 | -1.94% | 109,500 |
| Nov 24, 2025 | 4.17 | 4.20 | 4.12 | 4.13 | 4.13 | -0.96% | 136,000 |
| Nov 21, 2025 | 4.09 | 4.28 | 4.07 | 4.17 | 4.17 | 0.97% | 342,000 |
| Nov 20, 2025 | 4.10 | 4.19 | 4.04 | 4.13 | 4.13 | -2.59% | 79,000 |
| Nov 19, 2025 | 4.10 | 4.29 | 4.10 | 4.24 | 4.24 | 1.44% | 334,000 |
| Nov 18, 2025 | 4.22 | 4.30 | 4.12 | 4.18 | 4.18 | 0.24% | 263,500 |
| Nov 17, 2025 | 4.30 | 4.30 | 4.15 | 4.17 | 4.17 | -3.25% | 68,000 |
| Nov 14, 2025 | 4.30 | 4.36 | 4.24 | 4.31 | 4.31 | 0.70% | 78,000 |
| Nov 13, 2025 | 4.30 | 4.56 | 4.27 | 4.28 | 4.28 | -0.23% | 252,500 |
| Nov 12, 2025 | 4.29 | 4.44 | 4.25 | 4.29 | 4.29 | -0.23% | 48,000 |
| Nov 11, 2025 | 4.33 | 4.35 | 4.21 | 4.30 | 4.30 | -2.49% | 121,500 |
| Nov 10, 2025 | 4.42 | 4.42 | 4.42 | 4.41 | 4.41 | -0.23% | 500 |
| Nov 7, 2025 | 4.36 | 4.47 | 4.36 | 4.42 | 4.42 | - | 31,500 |
| Nov 6, 2025 | 4.38 | 4.50 | 4.38 | 4.42 | 4.42 | 1.14% | 105,500 |
| Nov 5, 2025 | 4.25 | 4.87 | 4.25 | 4.37 | 4.37 | 0.69% | 135,500 |
| Nov 4, 2025 | 4.45 | 4.48 | 4.30 | 4.34 | 4.34 | -2.25% | 40,000 |
| Nov 3, 2025 | 4.51 | 4.53 | 4.41 | 4.44 | 4.44 | -1.11% | 53,000 |
| Oct 31, 2025 | 4.78 | 4.78 | 4.48 | 4.49 | 4.49 | -1.97% | 89,500 |
| Oct 30, 2025 | 4.51 | 4.73 | 4.48 | 4.58 | 4.58 | 0.88% | 137,000 |
| Oct 28, 2025 | 4.60 | 4.60 | 4.51 | 4.54 | 4.54 | -0.44% | 51,500 |
| Oct 27, 2025 | 4.50 | 4.60 | 4.50 | 4.56 | 4.56 | 1.33% | 168,500 |
| Oct 24, 2025 | 4.54 | 4.54 | 4.49 | 4.50 | 4.50 | -0.66% | 174,500 |
| Oct 23, 2025 | 4.55 | 4.66 | 4.47 | 4.53 | 4.53 | -0.22% | 299,000 |
| Oct 22, 2025 | 4.54 | 4.57 | 4.54 | 4.54 | 4.54 | -0.44% | 40,500 |
| Oct 21, 2025 | 4.56 | 4.60 | 4.50 | 4.56 | 4.56 | - | 161,000 |
| Oct 20, 2025 | 4.45 | 4.58 | 4.45 | 4.56 | 4.56 | 2.70% | 99,000 |
| Oct 17, 2025 | 4.45 | 4.49 | 4.41 | 4.44 | 4.44 | -1.11% | 121,000 |
| Oct 16, 2025 | 4.49 | 4.49 | 4.45 | 4.49 | 4.49 | - | 11,500 |
| Oct 15, 2025 | 4.38 | 4.59 | 4.37 | 4.49 | 4.49 | 2.05% | 151,000 |
| Oct 14, 2025 | 4.44 | 4.47 | 4.40 | 4.40 | 4.40 | -0.90% | 112,500 |
| Oct 13, 2025 | 4.50 | 4.50 | 4.37 | 4.44 | 4.44 | -3.90% | 90,500 |
| Oct 10, 2025 | 4.67 | 4.75 | 4.62 | 4.62 | 4.62 | -0.65% | 94,500 |