OrbusNeich Med Grp Hldg Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-01-26 | 5.690 | 5.710 | 5.470 | 5.510 | 4.819 | 363,000 |
| 2024-01-25 | 5.790 | 5.790 | 5.680 | 5.690 | 4.976 | 277,500 |
| 2024-01-24 | 5.710 | 5.800 | 5.570 | 5.800 | 5.072 | 363,000 |
| 2024-01-23 | 5.670 | 5.890 | 5.560 | 5.720 | 5.002 | 260,500 |
| 2024-01-22 | 5.510 | 5.620 | 5.480 | 5.620 | 4.915 | 327,000 |
| 2024-01-19 | 5.780 | 5.780 | 5.600 | 5.600 | 4.897 | 285,000 |
| 2024-01-18 | 5.550 | 5.790 | 5.550 | 5.750 | 5.029 | 277,000 |
| 2024-01-17 | 5.990 | 5.990 | 5.660 | 5.740 | 5.020 | 347,000 |
| 2024-01-16 | 5.980 | 6.000 | 5.860 | 6.000 | 5.247 | 46,000 |
| 2024-01-15 | 6.010 | 6.010 | 5.830 | 5.980 | 5.230 | 34,000 |
| 2024-01-12 | 6.000 | 6.010 | 5.960 | 6.010 | 5.256 | 22,000 |
| 2024-01-11 | 6.020 | 6.100 | 6.000 | 6.070 | 5.308 | 13,500 |
| 2024-01-10 | 6.150 | 6.150 | 5.950 | 5.970 | 5.221 | 34,000 |
| 2024-01-09 | 6.150 | 6.190 | 6.070 | 6.150 | 5.378 | 27,500 |
| 2024-01-08 | 6.410 | 6.490 | 6.150 | 6.220 | 5.440 | 95,000 |
| 2024-01-05 | 6.710 | 6.710 | 6.460 | 6.460 | 5.650 | 63,500 |
| 2024-01-04 | 6.720 | 6.840 | 6.720 | 6.750 | 5.903 | 8,000 |
| 2024-01-03 | 6.950 | 6.990 | 6.780 | 6.850 | 5.991 | 22,500 |
| 2024-01-02 | 7.000 | 7.060 | 6.900 | 6.980 | 6.104 | 164,500 |
| 2023-12-29 | 6.690 | 7.050 | 6.600 | 7.050 | 6.166 | 323,500 |
| 2023-12-28 | 6.550 | 6.990 | 6.460 | 6.700 | 5.859 | 365,000 |
| 2023-12-27 | 6.290 | 6.510 | 6.290 | 6.320 | 5.527 | 179,000 |
| 2023-12-22 | 6.550 | 6.700 | 6.370 | 6.650 | 5.816 | 121,000 |
| 2023-12-21 | 6.500 | 6.670 | 6.500 | 6.670 | 5.833 | 143,000 |
| 2023-12-20 | 6.250 | 6.720 | 6.250 | 6.610 | 5.781 | 231,500 |
| 2023-12-19 | 6.190 | 6.380 | 6.020 | 6.210 | 5.431 | 195,500 |
| 2023-12-18 | 6.030 | 6.230 | 6.000 | 6.120 | 5.352 | 425,500 |
| 2023-12-15 | 6.280 | 6.280 | 6.030 | 6.080 | 5.317 | 34,000 |
| 2023-12-14 | 6.280 | 6.290 | 6.040 | 6.290 | 5.501 | 101,000 |
| 2023-12-13 | 6.290 | 6.290 | 6.060 | 6.240 | 5.457 | 86,500 |
| 2023-12-12 | 6.110 | 6.190 | 5.900 | 6.190 | 5.413 | 115,000 |
| 2023-12-11 | 6.200 | 6.300 | 5.710 | 6.110 | 5.343 | 552,500 |
| 2023-12-08 | 5.800 | 6.300 | 5.690 | 5.710 | 4.994 | 307,000 |
| 2023-12-07 | 5.800 | 5.880 | 5.610 | 5.880 | 5.142 | 127,500 |
| 2023-12-06 | 5.650 | 5.800 | 5.530 | 5.740 | 5.020 | 64,000 |
| 2023-12-05 | 5.920 | 5.930 | 5.700 | 5.710 | 4.994 | 47,500 |
| 2023-12-04 | 5.980 | 6.200 | 5.620 | 5.750 | 5.029 | 803,000 |
| 2023-12-01 | 6.350 | 6.350 | 5.890 | 5.980 | 5.230 | 913,500 |
| 2023-11-30 | 7.100 | 7.100 | 6.210 | 6.250 | 5.466 | 494,500 |
| 2023-11-29 | 7.980 | 8.000 | 7.070 | 7.100 | 6.209 | 1,244,500 |
| 2023-11-28 | 7.920 | 8.100 | 7.920 | 8.000 | 6.996 | 691,000 |
| 2023-11-27 | 7.980 | 8.010 | 7.910 | 8.000 | 6.996 | 395,500 |
| 2023-11-24 | 7.900 | 7.990 | 7.760 | 7.980 | 6.979 | 319,000 |
| 2023-11-23 | 7.800 | 8.050 | 7.760 | 7.990 | 6.988 | 516,000 |
| 2023-11-22 | 7.900 | 7.900 | 7.890 | 7.900 | 6.909 | 44,500 |
| 2023-11-21 | 7.900 | 7.900 | 7.780 | 7.870 | 6.883 | 31,000 |
| 2023-11-20 | 8.000 | 8.000 | 8.000 | 8.000 | 6.996 | 2,000 |
| 2023-11-17 | 7.960 | 8.100 | 7.960 | 8.070 | 7.058 | 73,000 |
| 2023-11-16 | 8.000 | 8.000 | 7.800 | 8.000 | 6.996 | 83,500 |
| 2023-11-15 | 8.270 | 8.270 | 7.880 | 8.000 | 6.996 | 59,000 |
| 2023-11-14 | 8.130 | 8.140 | 7.560 | 8.120 | 7.101 | 56,500 |
| 2023-11-13 | 8.030 | 8.170 | 7.950 | 8.170 | 7.145 | 80,000 |
| 2023-11-10 | 8.190 | 8.190 | 7.930 | 7.960 | 6.961 | 50,000 |
| 2023-11-09 | 8.170 | 8.250 | 7.990 | 8.190 | 7.162 | 82,500 |
| 2023-11-08 | 8.150 | 8.190 | 7.980 | 8.120 | 7.101 | 80,000 |
| 2023-11-07 | 8.180 | 8.190 | 7.920 | 8.030 | 7.023 | 127,500 |
| 2023-11-06 | 8.300 | 8.390 | 8.000 | 8.030 | 7.023 | 130,000 |
| 2023-11-03 | 8.030 | 8.210 | 8.000 | 8.070 | 7.058 | 235,000 |
| 2023-11-02 | 8.310 | 8.400 | 8.200 | 8.210 | 7.180 | 123,500 |
| 2023-11-01 | 8.350 | 8.450 | 8.300 | 8.420 | 7.364 | 111,500 |
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.