Skip to main content
Omnibridge Holdings Limited (HKG:8462)
Hong Kong flag Hong Kong · Delayed Price · Currency is HKD
0.0580
+0.0020 (3.57%)
Apr 28, 2026, 3:58 PM HKT

Omnibridge Holdings Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20260.060.060.060.060.06-3.45%105,000
Apr 27, 20260.060.060.060.060.06-4.92%215,000
Apr 24, 20260.060.060.060.060.06--
Apr 23, 20260.060.060.060.060.06-75,000
Apr 22, 20260.060.070.060.060.06-7.58%1,870,000
Apr 21, 20260.060.060.060.070.07-120,000
Apr 20, 20260.070.070.070.070.07-2.94%365,000
Apr 17, 20260.070.070.070.070.07-2.86%245,000
Apr 16, 20260.070.070.070.070.07-1.41%280,000
Apr 15, 20260.070.070.070.070.07-55,000
Apr 14, 20260.070.070.070.070.07-1.39%75,000
Apr 13, 20260.070.070.070.070.07-5.26%180,000
Apr 10, 20260.080.080.080.080.08--
Apr 9, 20260.080.080.080.080.08--
Apr 8, 20260.080.080.080.080.08--
Apr 2, 20260.080.080.080.080.084.11%35,000
Apr 1, 20260.070.070.070.070.07--
Mar 31, 20260.070.070.070.070.07--
Mar 30, 20260.070.070.070.070.071.39%10,000
Mar 27, 20260.080.080.070.070.07-6.49%85,000
Mar 26, 20260.080.080.080.080.08--
Mar 25, 20260.080.080.080.080.08--
Mar 24, 20260.080.080.080.080.08--
Mar 23, 20260.080.080.080.080.08-1.28%1,095,000
Mar 20, 20260.080.080.080.080.082.63%40,000
Mar 19, 20260.080.080.080.080.08-20,000
Mar 18, 20260.080.080.080.080.08--
Mar 17, 20260.080.080.080.080.08-3.80%545,000
Mar 16, 20260.080.080.080.080.08-1.25%50,000
Mar 13, 20260.080.080.080.080.08--
Mar 12, 20260.080.080.080.080.08--
Mar 11, 20260.080.080.080.080.08-4.76%30,000
Mar 10, 20260.080.080.080.080.08--
Mar 9, 20260.080.080.080.080.081.20%50,000
Mar 6, 20260.090.090.080.080.08-1.19%555,000
Mar 5, 20260.080.080.080.080.08--
Mar 4, 20260.090.090.080.080.08-9.68%1,115,000
Mar 3, 20260.100.100.090.090.09-7.00%105,000
Mar 2, 20260.100.100.100.100.10--
Feb 27, 20260.100.100.090.100.1011.11%275,000
Feb 26, 20260.090.090.090.090.09-3.23%25,000
Feb 25, 20260.090.090.090.090.09-8.82%80,000
Feb 24, 20260.100.100.100.100.10-50,000
Feb 23, 20260.100.110.100.100.103.03%255,000
Feb 20, 20260.090.100.090.100.1022.22%590,000
Feb 16, 20260.080.080.080.080.08--
Feb 13, 20260.080.080.080.080.08-2.41%20,000
Feb 12, 20260.080.080.080.080.08--
Feb 11, 20260.080.080.080.080.08-6.74%10,000
Feb 10, 20260.090.090.090.090.095.95%135,000
Feb 9, 20260.080.080.080.080.08-1.18%85,000
Feb 6, 20260.090.090.090.090.09-2.30%25,000
Feb 5, 20260.090.090.090.090.09--
Feb 4, 20260.090.090.090.090.096.10%40,000
Feb 3, 20260.080.080.080.080.08--
Feb 2, 20260.080.080.080.080.08--
Jan 30, 20260.090.090.080.080.08-3.53%75,000
Jan 29, 20260.080.090.080.090.0910.39%305,000
Jan 28, 20260.080.080.080.080.08--
Jan 27, 20260.080.080.080.080.08--
Jan 26, 20260.080.080.080.080.082.67%-
Jan 23, 20260.080.080.080.080.08-5.06%1,250,000
Jan 22, 20260.080.080.080.080.082.60%-
Jan 21, 20260.080.080.080.080.08-3.75%55,000
Jan 20, 20260.080.080.080.080.08-20,000
Jan 19, 20260.080.080.080.080.081.27%55,000
Jan 16, 20260.080.080.080.080.08--
Jan 15, 20260.080.080.080.080.08-10,000
Jan 14, 20260.080.080.080.080.08-45,000
Jan 13, 20260.080.080.080.080.08--
Jan 12, 20260.080.080.080.080.08-3.66%15,000
Jan 9, 20260.090.090.080.080.08-1.20%55,000
Jan 8, 20260.080.090.080.080.08-4.60%340,000
Jan 7, 20260.090.090.090.090.09-1.14%205,000
Jan 6, 20260.090.090.090.090.098.64%155,000
Jan 5, 20260.080.080.080.080.086.58%75,000
Jan 2, 20260.080.080.080.080.08-8.43%450,000
Dec 31, 20250.080.080.080.080.08--
Dec 30, 20250.080.080.080.080.08--
Dec 29, 20250.090.090.080.080.08-8.79%215,000
Dec 24, 20250.090.090.090.090.09--
Dec 23, 20250.100.100.080.090.09-1.09%455,000
Dec 22, 20250.090.090.090.090.094.55%55,000
Dec 19, 20250.090.090.090.090.097.32%135,000
Dec 18, 20250.090.090.080.080.083.80%55,000
Dec 17, 20250.090.090.080.080.08-10.23%80,000
Dec 16, 20250.090.090.090.090.09-1.12%300,000
Dec 15, 20250.080.090.080.090.0917.11%105,000
Dec 12, 20250.080.080.080.080.08-90,000
Dec 11, 20250.080.080.080.080.08-10,000
Dec 10, 20250.080.080.080.080.08-3.80%290,000
Dec 9, 20250.080.080.080.080.08-4.82%40,000
Dec 8, 20250.080.080.080.080.08--
Dec 5, 20250.080.080.080.080.08--
Dec 4, 20250.080.080.080.080.08--
Dec 3, 20250.080.080.080.080.08--
Dec 2, 20250.080.080.080.080.08--
Dec 1, 20250.080.080.080.080.08-2.35%360,000
Nov 28, 20250.090.090.090.090.09-1.16%190,000
Nov 27, 20250.090.090.090.090.09-1.15%375,000