OrbusNeich Medical Group Holdings Limited (HKG:6929)
Hong Kong
· Delayed Price · Currency is HKD 3.850
+0.030 (0.79%)
Apr 29, 2026, 3:59 PM HKT
HKG:6929 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 3.84 | 3.98 | 3.84 | 3.85 | 3.85 | 0.79% | 40,000 |
| Apr 28, 2026 | 3.86 | 3.87 | 3.80 | 3.82 | 3.82 | -1.80% | 199,500 |
| Apr 27, 2026 | 3.96 | 3.96 | 3.85 | 3.89 | 3.89 | -1.77% | 66,000 |
| Apr 24, 2026 | 3.96 | 3.96 | 3.94 | 3.96 | 3.96 | - | 32,000 |
| Apr 23, 2026 | 3.96 | 3.96 | 3.96 | 3.96 | 3.96 | - | - |
| Apr 22, 2026 | 4.14 | 4.15 | 3.95 | 3.96 | 3.96 | - | 21,000 |
| Apr 21, 2026 | 3.99 | 4.00 | 3.94 | 3.96 | 3.96 | -1.00% | 30,000 |
| Apr 20, 2026 | 3.99 | 4.00 | 3.99 | 4.00 | 4.00 | - | 5,500 |
| Apr 17, 2026 | 3.90 | 4.02 | 3.90 | 4.00 | 4.00 | - | 34,500 |
| Apr 16, 2026 | 4.02 | 4.02 | 3.91 | 4.00 | 4.00 | -1.48% | 46,000 |
| Apr 15, 2026 | 4.00 | 4.15 | 4.00 | 4.06 | 4.06 | 2.53% | 65,000 |
| Apr 14, 2026 | 3.91 | 4.00 | 3.91 | 3.96 | 3.96 | 0.76% | 70,500 |
| Apr 13, 2026 | 3.93 | 3.94 | 3.93 | 3.93 | 3.93 | - | 13,000 |
| Apr 10, 2026 | 3.94 | 3.94 | 3.94 | 3.93 | 3.93 | 2.08% | 7,000 |
| Apr 9, 2026 | 3.91 | 3.92 | 3.84 | 3.85 | 3.85 | 2.12% | 50,500 |
| Apr 8, 2026 | 3.75 | 3.95 | 3.74 | 3.77 | 3.77 | 0.27% | 77,000 |
| Apr 2, 2026 | 3.75 | 3.89 | 3.74 | 3.76 | 3.76 | 0.27% | 6,700 |
| Apr 1, 2026 | 3.69 | 3.79 | 3.69 | 3.75 | 3.75 | - | 58,500 |
| Mar 31, 2026 | 3.81 | 3.81 | 3.75 | 3.75 | 3.75 | 1.35% | 39,500 |
| Mar 30, 2026 | 3.62 | 3.70 | 3.62 | 3.70 | 3.70 | 2.21% | 20,000 |
| Mar 27, 2026 | 3.65 | 3.65 | 3.62 | 3.62 | 3.62 | - | 25,500 |
| Mar 26, 2026 | 3.62 | 3.62 | 3.62 | 3.62 | 3.62 | -2.43% | 26,500 |
| Mar 25, 2026 | 3.57 | 3.73 | 3.57 | 3.71 | 3.71 | 3.06% | 62,500 |
| Mar 24, 2026 | 3.61 | 3.70 | 3.60 | 3.60 | 3.60 | 0.28% | 36,000 |
| Mar 23, 2026 | 3.65 | 3.65 | 3.59 | 3.59 | 3.59 | -3.23% | 30,000 |
| Mar 20, 2026 | 3.70 | 3.71 | 3.70 | 3.71 | 3.71 | - | 7,500 |
| Mar 19, 2026 | 3.75 | 3.75 | 3.71 | 3.71 | 3.71 | -1.59% | 10,000 |
| Mar 18, 2026 | 3.76 | 3.78 | 3.75 | 3.77 | 3.77 | - | 13,500 |
| Mar 17, 2026 | 3.77 | 3.80 | 3.75 | 3.77 | 3.77 | -0.79% | 73,500 |
| Mar 16, 2026 | 3.82 | 3.83 | 3.77 | 3.80 | 3.80 | -0.52% | 65,000 |
| Mar 13, 2026 | 3.75 | 3.94 | 3.75 | 3.82 | 3.82 | 6.11% | 215,500 |
| Mar 12, 2026 | 3.61 | 3.61 | 3.58 | 3.60 | 3.60 | -1.10% | 17,500 |
| Mar 11, 2026 | 3.65 | 3.65 | 3.65 | 3.64 | 3.64 | -0.27% | 1,000 |
| Mar 10, 2026 | 3.58 | 3.65 | 3.55 | 3.65 | 3.65 | 1.96% | 38,000 |
| Mar 9, 2026 | 3.60 | 3.60 | 3.56 | 3.58 | 3.58 | -1.10% | 47,500 |
| 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 |