OrbusNeich Med Grp Hldg Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-25 | 3.260 | 3.330 | 3.080 | 3.150 | 2.817 | 189,000 |
| 2024-07-24 | 3.330 | 3.380 | 3.200 | 3.260 | 2.915 | 182,000 |
| 2024-07-23 | 3.580 | 3.580 | 3.200 | 3.260 | 2.915 | 95,000 |
| 2024-07-22 | 3.430 | 3.430 | 3.310 | 3.350 | 2.996 | 51,000 |
| 2024-07-19 | 3.600 | 3.600 | 3.450 | 3.450 | 3.085 | 104,000 |
| 2024-07-18 | 3.680 | 3.680 | 3.660 | 3.660 | 3.273 | 24,000 |
| 2024-07-17 | 3.770 | 3.770 | 3.660 | 3.680 | 3.291 | 222,500 |
| 2024-07-16 | 3.760 | 3.880 | 3.760 | 3.830 | 3.425 | 33,000 |
| 2024-07-15 | 4.020 | 4.030 | 3.850 | 3.880 | 3.470 | 29,500 |
| 2024-07-12 | 3.990 | 4.110 | 3.970 | 4.030 | 3.604 | 129,500 |
| 2024-07-11 | 3.810 | 4.050 | 3.790 | 4.050 | 3.622 | 116,000 |
| 2024-07-10 | 3.790 | 3.930 | 3.760 | 3.810 | 3.407 | 87,500 |
| 2024-07-09 | 3.580 | 3.760 | 3.560 | 3.750 | 3.353 | 29,500 |
| 2024-07-08 | 3.800 | 3.830 | 3.380 | 3.600 | 3.219 | 265,000 |
| 2024-07-05 | 4.000 | 4.040 | 3.990 | 3.990 | 3.568 | 3,500 |
| 2024-07-04 | 4.080 | 4.170 | 3.990 | 3.990 | 3.568 | 40,000 |
| 2024-07-03 | 3.880 | 3.890 | 3.770 | 3.890 | 3.479 | 96,500 |
| 2024-07-02 | 3.930 | 4.280 | 3.810 | 3.900 | 3.488 | 132,000 |
| 2024-06-28 | 4.380 | 4.430 | 4.240 | 4.240 | 3.792 | 15,000 |
| 2024-06-27 | 4.390 | 4.470 | 4.380 | 4.380 | 3.917 | 42,500 |
| 2024-06-26 | 4.400 | 4.530 | 4.400 | 4.430 | 3.961 | 97,500 |
| 2024-06-25 | 4.480 | 4.520 | 4.400 | 4.480 | 4.006 | 95,000 |
| 2024-06-24 | 4.510 | 4.530 | 4.420 | 4.450 | 3.979 | 168,500 |
| 2024-06-21 | 4.660 | 4.680 | 4.390 | 4.390 | 3.926 | 97,000 |
| 2024-06-20 | 4.630 | 4.810 | 4.620 | 4.750 | 4.248 | 58,500 |
| 2024-06-19 | 4.590 | 4.810 | 4.570 | 4.800 | 4.292 | 282,500 |
| 2024-06-18 | 4.430 | 4.570 | 4.370 | 4.560 | 4.078 | 161,000 |
| 2024-06-17 | 4.520 | 4.530 | 4.420 | 4.430 | 3.961 | 53,500 |
| 2024-06-14 | 4.540 | 4.630 | 4.490 | 4.490 | 4.015 | 86,500 |
| 2024-06-13 | 4.470 | 4.590 | 4.410 | 4.520 | 4.042 | 124,500 |
| 2024-06-12 | 4.550 | 4.590 | 4.450 | 4.470 | 3.997 | 116,000 |
| 2024-06-11 | 4.590 | 4.690 | 4.400 | 4.540 | 4.060 | 355,500 |
| 2024-06-07 | 4.600 | 4.890 | 4.600 | 4.600 | 4.023 | 181,500 |
| 2024-06-06 | 4.820 | 4.990 | 4.620 | 4.680 | 4.093 | 183,000 |
| 2024-06-05 | 5.000 | 5.000 | 4.870 | 4.900 | 4.285 | 95,500 |
| 2024-06-04 | 4.850 | 5.200 | 4.690 | 5.050 | 4.416 | 435,500 |
| 2024-06-03 | 4.770 | 5.000 | 4.750 | 4.850 | 4.242 | 352,000 |
| 2024-05-31 | 4.510 | 4.750 | 4.510 | 4.750 | 4.154 | 272,000 |
| 2024-05-30 | 4.510 | 4.680 | 4.490 | 4.510 | 3.944 | 96,000 |
| 2024-05-29 | 4.620 | 4.790 | 4.430 | 4.510 | 3.944 | 204,500 |
| 2024-05-28 | 4.670 | 4.760 | 4.530 | 4.600 | 4.023 | 137,000 |
| 2024-05-27 | 4.780 | 4.880 | 4.620 | 4.800 | 4.198 | 299,500 |
| 2024-05-24 | 4.210 | 4.810 | 4.210 | 4.750 | 4.154 | 590,500 |
| 2024-05-23 | 4.200 | 4.430 | 4.150 | 4.390 | 3.839 | 235,000 |
| 2024-05-22 | 4.160 | 4.380 | 4.150 | 4.230 | 3.699 | 358,000 |
| 2024-05-21 | 4.260 | 4.260 | 4.140 | 4.160 | 3.638 | 121,500 |
| 2024-05-20 | 4.140 | 4.300 | 4.140 | 4.260 | 3.726 | 171,500 |
| 2024-05-17 | 4.250 | 4.270 | 4.020 | 4.140 | 3.621 | 384,500 |
| 2024-05-16 | 4.550 | 4.550 | 4.170 | 4.230 | 3.699 | 254,000 |
| 2024-05-14 | 4.540 | 4.620 | 4.470 | 4.510 | 3.944 | 96,500 |
| 2024-05-13 | 4.550 | 4.670 | 4.510 | 4.510 | 3.944 | 423,500 |
| 2024-05-10 | 4.350 | 4.530 | 4.350 | 4.530 | 3.962 | 299,500 |
| 2024-05-09 | 4.180 | 4.390 | 4.180 | 4.350 | 3.804 | 241,000 |
| 2024-05-08 | 4.120 | 4.250 | 4.120 | 4.190 | 3.664 | 286,500 |
| 2024-05-07 | 4.010 | 4.150 | 4.010 | 4.110 | 3.594 | 336,500 |
| 2024-05-06 | 3.860 | 3.990 | 3.860 | 3.980 | 3.481 | 296,000 |
| 2024-05-03 | 3.800 | 3.930 | 3.800 | 3.860 | 3.376 | 195,500 |
| 2024-05-02 | 3.750 | 3.820 | 3.740 | 3.740 | 3.271 | 157,500 |
| 2024-04-30 | 3.820 | 3.860 | 3.720 | 3.750 | 3.280 | 222,500 |
| 2024-04-29 | 3.830 | 3.950 | 3.810 | 3.870 | 3.384 | 162,500 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-09-18 | 0.0800 HKD |
| 2026-06-10 | 0.1200 HKD |
| 2025-09-18 | 0.1500 HKD |
| 2025-05-29 | 0.1000 HKD |
| 2024-06-11 | 0.1000 HKD |
Open, high, low and close are as traded (HKD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.