OrbusNeich Medical Group Holdings Limited (6929.HK)
HKSE - HKSE Delayed price. Currency in HKD
Add to watchlist
At close: 03:58PM HKT
Time period:
01 Jul 2023 - 01 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in HKDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 28 Jun 2024 | 4.380 | 4.430 | 4.240 | 4.240 | 4.240 | 15,000 |
| 27 Jun 2024 | 4.390 | 4.470 | 4.380 | 4.380 | 4.380 | 42,500 |
| 26 Jun 2024 | 4.400 | 4.530 | 4.400 | 4.430 | 4.430 | 97,500 |
| 25 Jun 2024 | 4.480 | 4.520 | 4.400 | 4.480 | 4.480 | 95,000 |
| 24 Jun 2024 | 4.510 | 4.530 | 4.420 | 4.450 | 4.450 | 168,500 |
| 21 Jun 2024 | 4.660 | 4.680 | 4.390 | 4.390 | 4.390 | 97,000 |
| 20 Jun 2024 | 4.630 | 4.810 | 4.620 | 4.750 | 4.750 | 58,500 |
| 19 Jun 2024 | 4.590 | 4.810 | 4.570 | 4.800 | 4.800 | 282,500 |
| 18 Jun 2024 | 4.430 | 4.570 | 4.370 | 4.560 | 4.560 | 161,000 |
| 17 Jun 2024 | 4.520 | 4.530 | 4.420 | 4.430 | 4.430 | 53,500 |
| 14 Jun 2024 | 4.540 | 4.630 | 4.490 | 4.490 | 4.490 | 86,500 |
| 13 Jun 2024 | 4.470 | 4.590 | 4.410 | 4.520 | 4.520 | 124,500 |
| 12 Jun 2024 | 4.550 | 4.590 | 4.450 | 4.470 | 4.470 | 116,000 |
| 11 Jun 2024 | 4.590 | 4.690 | 4.400 | 4.540 | 4.540 | 355,500 |
| 11 Jun 2024 | 0.1 Dividend | |||||
| 07 Jun 2024 | 4.600 | 4.890 | 4.600 | 4.600 | 4.500 | 181,500 |
| 06 Jun 2024 | 4.820 | 4.990 | 4.620 | 4.680 | 4.578 | 183,000 |
| 05 Jun 2024 | 5.000 | 5.000 | 4.870 | 4.900 | 4.793 | 95,500 |
| 04 Jun 2024 | 4.850 | 5.200 | 4.690 | 5.050 | 4.940 | 435,500 |
| 03 Jun 2024 | 4.770 | 5.000 | 4.750 | 4.850 | 4.745 | 352,000 |
| 31 May 2024 | 4.510 | 4.750 | 4.510 | 4.750 | 4.647 | 272,000 |
| 30 May 2024 | 4.510 | 4.680 | 4.490 | 4.510 | 4.412 | 96,000 |
| 29 May 2024 | 4.620 | 4.790 | 4.430 | 4.510 | 4.412 | 204,500 |
| 28 May 2024 | 4.670 | 4.760 | 4.530 | 4.600 | 4.500 | 137,000 |
| 27 May 2024 | 4.780 | 4.880 | 4.620 | 4.800 | 4.696 | 299,500 |
| 24 May 2024 | 4.210 | 4.810 | 4.210 | 4.750 | 4.647 | 590,500 |
| 23 May 2024 | 4.200 | 4.430 | 4.150 | 4.390 | 4.295 | 235,000 |
| 22 May 2024 | 4.160 | 4.380 | 4.150 | 4.230 | 4.138 | 358,000 |
| 21 May 2024 | 4.260 | 4.260 | 4.140 | 4.160 | 4.070 | 121,500 |
| 20 May 2024 | 4.140 | 4.300 | 4.140 | 4.260 | 4.167 | 171,500 |
| 17 May 2024 | 4.250 | 4.270 | 4.020 | 4.140 | 4.050 | 384,500 |
| 16 May 2024 | 4.550 | 4.550 | 4.170 | 4.230 | 4.138 | 254,000 |
| 14 May 2024 | 4.540 | 4.620 | 4.470 | 4.510 | 4.412 | 96,500 |
| 13 May 2024 | 4.550 | 4.670 | 4.510 | 4.510 | 4.412 | 423,500 |
| 10 May 2024 | 4.350 | 4.530 | 4.350 | 4.530 | 4.432 | 299,500 |
| 09 May 2024 | 4.180 | 4.390 | 4.180 | 4.350 | 4.255 | 241,000 |
| 08 May 2024 | 4.120 | 4.250 | 4.120 | 4.190 | 4.099 | 286,500 |
| 07 May 2024 | 4.010 | 4.150 | 4.010 | 4.110 | 4.021 | 336,500 |
| 06 May 2024 | 3.860 | 3.990 | 3.860 | 3.980 | 3.893 | 296,000 |
| 03 May 2024 | 3.800 | 3.930 | 3.800 | 3.860 | 3.776 | 195,500 |
| 02 May 2024 | 3.750 | 3.820 | 3.740 | 3.740 | 3.659 | 157,500 |
| 30 Apr 2024 | 3.820 | 3.860 | 3.720 | 3.750 | 3.668 | 222,500 |
| 29 Apr 2024 | 3.830 | 3.950 | 3.810 | 3.870 | 3.786 | 162,500 |
| 26 Apr 2024 | 3.700 | 3.880 | 3.700 | 3.830 | 3.747 | 510,500 |
| 25 Apr 2024 | 3.660 | 3.690 | 3.620 | 3.680 | 3.600 | 82,000 |
| 24 Apr 2024 | 3.620 | 3.760 | 3.590 | 3.660 | 3.580 | 230,500 |
| 23 Apr 2024 | 3.480 | 3.480 | 3.430 | 3.440 | 3.365 | 90,000 |
| 22 Apr 2024 | 3.710 | 3.710 | 3.600 | 3.570 | 3.492 | 100,500 |
| 19 Apr 2024 | 3.650 | 3.650 | 3.530 | 3.610 | 3.532 | 93,500 |
| 18 Apr 2024 | 3.610 | 3.740 | 3.610 | 3.690 | 3.610 | 164,500 |
| 17 Apr 2024 | 3.590 | 3.780 | 3.490 | 3.690 | 3.610 | 318,000 |
| 16 Apr 2024 | 3.550 | 3.690 | 3.550 | 3.590 | 3.512 | 117,000 |
| 15 Apr 2024 | 3.500 | 3.700 | 3.410 | 3.600 | 3.522 | 429,500 |
| 12 Apr 2024 | 3.240 | 3.420 | 3.190 | 3.410 | 3.336 | 353,500 |
| 11 Apr 2024 | 3.220 | 3.250 | 3.210 | 3.230 | 3.160 | 18,000 |
| 10 Apr 2024 | 3.210 | 3.270 | 3.180 | 3.220 | 3.150 | 234,500 |
| 09 Apr 2024 | 3.190 | 3.280 | 3.190 | 3.200 | 3.130 | 105,000 |
| 08 Apr 2024 | 3.140 | 3.250 | 3.140 | 3.190 | 3.121 | 81,000 |
| 05 Apr 2024 | 3.200 | 3.200 | 3.070 | 3.140 | 3.072 | 71,000 |
| 03 Apr 2024 | 3.300 | 3.450 | 3.200 | 3.200 | 3.130 | 121,620 |
| 02 Apr 2024 | 3.190 | 3.300 | 3.180 | 3.230 | 3.160 | 237,500 |
| 28 Mar 2024 | 3.230 | 3.300 | 3.150 | 3.220 | 3.150 | 56,000 |
| 27 Mar 2024 | 3.030 | 3.240 | 3.010 | 3.220 | 3.150 | 133,500 |
| 26 Mar 2024 | 3.070 | 3.120 | 3.020 | 3.030 | 2.964 | 358,500 |
| 25 Mar 2024 | 3.140 | 3.160 | 3.080 | 3.080 | 3.013 | 241,500 |
| 22 Mar 2024 | 3.120 | 3.150 | 3.010 | 3.150 | 3.082 | 342,000 |
| 21 Mar 2024 | 3.180 | 3.190 | 3.110 | 3.130 | 3.062 | 419,500 |
| 20 Mar 2024 | 3.230 | 3.230 | 3.200 | 3.200 | 3.130 | 270,500 |
| 19 Mar 2024 | 3.280 | 3.330 | 3.240 | 3.250 | 3.179 | 581,000 |
| 18 Mar 2024 | 3.350 | 3.350 | 3.230 | 3.290 | 3.218 | 279,000 |
| 15 Mar 2024 | 3.560 | 3.560 | 3.430 | 3.430 | 3.355 | 260,500 |
| 14 Mar 2024 | 3.670 | 3.740 | 3.600 | 3.620 | 3.541 | 150,000 |
| 13 Mar 2024 | 3.850 | 3.850 | 3.660 | 3.680 | 3.600 | 429,000 |
| 12 Mar 2024 | 3.510 | 4.130 | 3.490 | 3.880 | 3.796 | 611,500 |
| 11 Mar 2024 | 3.900 | 3.900 | 3.540 | 3.580 | 3.502 | 311,500 |
| 08 Mar 2024 | 4.200 | 4.480 | 3.660 | 3.980 | 3.893 | 784,500 |
| 07 Mar 2024 | 3.370 | 3.870 | 3.370 | 3.870 | 3.786 | 554,000 |
| 06 Mar 2024 | 3.490 | 3.540 | 3.270 | 3.360 | 3.287 | 696,000 |
| 05 Mar 2024 | 3.830 | 4.040 | 3.570 | 3.570 | 3.492 | 216,000 |
| 04 Mar 2024 | 4.530 | 4.530 | 3.790 | 3.830 | 3.747 | 341,000 |
| 01 Mar 2024 | 4.630 | 4.750 | 4.400 | 4.400 | 4.304 | 561,000 |
| 29 Feb 2024 | 4.990 | 4.990 | 4.600 | 4.600 | 4.500 | 191,000 |
| 28 Feb 2024 | 5.060 | 5.060 | 4.640 | 4.690 | 4.588 | 183,000 |
| 27 Feb 2024 | 5.140 | 5.140 | 4.830 | 5.070 | 4.960 | 27,000 |
| 26 Feb 2024 | 5.140 | 5.150 | 5.020 | 5.090 | 4.979 | 32,500 |
| 23 Feb 2024 | 5.010 | 5.140 | 5.010 | 5.140 | 5.028 | 52,000 |
| 22 Feb 2024 | 4.980 | 5.050 | 4.870 | 5.000 | 4.891 | 52,000 |
| 21 Feb 2024 | 5.080 | 5.130 | 5.000 | 5.000 | 4.891 | 130,000 |
| 20 Feb 2024 | 5.020 | 5.070 | 4.880 | 5.070 | 4.960 | 34,500 |
| 19 Feb 2024 | 4.830 | 5.020 | 4.780 | 5.020 | 4.911 | 38,500 |
| 16 Feb 2024 | 5.000 | 5.090 | 4.950 | 5.090 | 4.979 | 8,000 |
| 15 Feb 2024 | 5.070 | 5.070 | 5.070 | 5.000 | 4.891 | 500 |
| 14 Feb 2024 | 5.100 | 5.100 | 4.900 | 4.910 | 4.803 | 3,000 |
| 09 Feb 2024 | 5.050 | 5.050 | 5.050 | 5.050 | 4.940 | - |
| 08 Feb 2024 | 5.040 | 5.050 | 5.030 | 5.050 | 4.940 | 9,000 |
| 07 Feb 2024 | 5.090 | 5.090 | 5.000 | 5.000 | 4.891 | 45,500 |
| 06 Feb 2024 | 5.010 | 5.100 | 4.880 | 5.100 | 4.989 | 101,620 |
| 05 Feb 2024 | 5.000 | 5.000 | 4.810 | 4.880 | 4.774 | 25,500 |
| 02 Feb 2024 | 5.250 | 5.250 | 4.950 | 5.000 | 4.891 | 59,500 |
| 01 Feb 2024 | 5.460 | 5.460 | 5.090 | 5.090 | 4.979 | 14,000 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.