OrbusNeich Med Grp Hldg Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-26 | 3.700 | 3.880 | 3.700 | 3.830 | 3.350 | 510,500 |
| 2024-04-25 | 3.660 | 3.690 | 3.620 | 3.680 | 3.218 | 82,000 |
| 2024-04-24 | 3.620 | 3.760 | 3.590 | 3.660 | 3.201 | 230,500 |
| 2024-04-23 | 3.480 | 3.480 | 3.430 | 3.440 | 3.008 | 90,000 |
| 2024-04-22 | 3.710 | 3.710 | 3.570 | 3.570 | 3.122 | 100,500 |
| 2024-04-19 | 3.650 | 3.650 | 3.530 | 3.610 | 3.157 | 93,500 |
| 2024-04-18 | 3.610 | 3.740 | 3.610 | 3.690 | 3.227 | 164,500 |
| 2024-04-17 | 3.590 | 3.780 | 3.490 | 3.690 | 3.227 | 318,000 |
| 2024-04-16 | 3.550 | 3.690 | 3.550 | 3.590 | 3.140 | 117,000 |
| 2024-04-15 | 3.500 | 3.700 | 3.410 | 3.600 | 3.148 | 429,500 |
| 2024-04-12 | 3.240 | 3.420 | 3.190 | 3.410 | 2.982 | 353,500 |
| 2024-04-11 | 3.220 | 3.250 | 3.210 | 3.230 | 2.825 | 18,000 |
| 2024-04-10 | 3.210 | 3.270 | 3.180 | 3.220 | 2.816 | 234,500 |
| 2024-04-09 | 3.190 | 3.280 | 3.190 | 3.200 | 2.799 | 105,000 |
| 2024-04-08 | 3.140 | 3.250 | 3.140 | 3.190 | 2.790 | 81,000 |
| 2024-04-05 | 3.200 | 3.200 | 3.070 | 3.140 | 2.746 | 71,000 |
| 2024-04-03 | 3.300 | 3.450 | 3.200 | 3.200 | 2.799 | 121,620 |
| 2024-04-02 | 3.190 | 3.300 | 3.180 | 3.230 | 2.825 | 237,500 |
| 2024-03-28 | 3.230 | 3.300 | 3.150 | 3.220 | 2.816 | 56,000 |
| 2024-03-27 | 3.030 | 3.240 | 3.010 | 3.220 | 2.816 | 133,500 |
| 2024-03-26 | 3.070 | 3.120 | 3.020 | 3.030 | 2.650 | 358,500 |
| 2024-03-25 | 3.140 | 3.160 | 3.080 | 3.080 | 2.694 | 241,500 |
| 2024-03-22 | 3.120 | 3.150 | 3.010 | 3.150 | 2.755 | 342,000 |
| 2024-03-21 | 3.180 | 3.190 | 3.110 | 3.130 | 2.737 | 419,500 |
| 2024-03-20 | 3.230 | 3.230 | 3.200 | 3.200 | 2.799 | 270,500 |
| 2024-03-19 | 3.280 | 3.330 | 3.240 | 3.250 | 2.842 | 581,000 |
| 2024-03-18 | 3.350 | 3.350 | 3.230 | 3.290 | 2.877 | 279,000 |
| 2024-03-15 | 3.560 | 3.560 | 3.430 | 3.430 | 3.000 | 260,500 |
| 2024-03-14 | 3.670 | 3.740 | 3.600 | 3.620 | 3.166 | 150,000 |
| 2024-03-13 | 3.850 | 3.850 | 3.660 | 3.680 | 3.218 | 429,000 |
| 2024-03-12 | 3.510 | 4.130 | 3.490 | 3.880 | 3.393 | 611,500 |
| 2024-03-11 | 3.900 | 3.900 | 3.540 | 3.580 | 3.131 | 311,500 |
| 2024-03-08 | 4.200 | 4.480 | 3.660 | 3.980 | 3.481 | 784,500 |
| 2024-03-07 | 3.370 | 3.870 | 3.370 | 3.870 | 3.384 | 554,000 |
| 2024-03-06 | 3.490 | 3.540 | 3.270 | 3.360 | 2.938 | 696,000 |
| 2024-03-05 | 3.830 | 4.040 | 3.570 | 3.570 | 3.122 | 216,000 |
| 2024-03-04 | 4.530 | 4.530 | 3.790 | 3.830 | 3.350 | 341,000 |
| 2024-03-01 | 4.630 | 4.750 | 4.400 | 4.400 | 3.848 | 561,000 |
| 2024-02-29 | 4.990 | 4.990 | 4.600 | 4.600 | 4.023 | 191,000 |
| 2024-02-28 | 5.060 | 5.060 | 4.640 | 4.690 | 4.102 | 183,000 |
| 2024-02-27 | 5.140 | 5.140 | 4.830 | 5.070 | 4.434 | 27,000 |
| 2024-02-26 | 5.140 | 5.150 | 5.020 | 5.090 | 4.451 | 32,500 |
| 2024-02-23 | 5.010 | 5.140 | 5.010 | 5.140 | 4.495 | 52,000 |
| 2024-02-22 | 4.980 | 5.050 | 4.870 | 5.000 | 4.373 | 52,000 |
| 2024-02-21 | 5.080 | 5.130 | 5.000 | 5.000 | 4.373 | 130,000 |
| 2024-02-20 | 5.020 | 5.070 | 4.880 | 5.070 | 4.434 | 34,500 |
| 2024-02-19 | 4.830 | 5.020 | 4.780 | 5.020 | 4.390 | 38,500 |
| 2024-02-16 | 5.000 | 5.090 | 4.950 | 5.090 | 4.451 | 8,000 |
| 2024-02-15 | 5.070 | 5.070 | 5.000 | 5.000 | 4.373 | 500 |
| 2024-02-14 | 5.100 | 5.100 | 4.900 | 4.910 | 4.294 | 3,000 |
| 2024-02-09 | 5.000 | 5.000 | 5.000 | 5.000 | 4.373 | 500 |
| 2024-02-08 | 5.040 | 5.050 | 5.030 | 5.050 | 4.416 | 9,000 |
| 2024-02-07 | 5.090 | 5.090 | 5.000 | 5.000 | 4.373 | 45,500 |
| 2024-02-06 | 5.010 | 5.100 | 4.880 | 5.100 | 4.460 | 101,620 |
| 2024-02-05 | 5.000 | 5.000 | 4.810 | 4.880 | 4.268 | 25,500 |
| 2024-02-02 | 5.250 | 5.250 | 4.950 | 5.000 | 4.373 | 59,500 |
| 2024-02-01 | 5.460 | 5.460 | 5.090 | 5.090 | 4.451 | 14,000 |
| 2024-01-31 | 5.180 | 5.350 | 5.040 | 5.130 | 4.486 | 634,500 |
| 2024-01-30 | 5.500 | 5.500 | 5.200 | 5.200 | 4.548 | 547,000 |
| 2024-01-29 | 5.510 | 5.520 | 5.430 | 5.440 | 4.758 | 448,500 |
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.