OrbusNeich Med Grp Hldg Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-03	8.650	8.900	8.390	8.900	7.783	30,500
2023-08-02	8.990	9.000	8.650	8.800	7.696	261,000
2023-08-01	9.800	9.800	8.800	8.990	7.862	323,000
2023-07-31	8.600	8.800	8.410	8.660	7.574	47,490
2023-07-28	8.060	8.790	8.060	8.580	7.504	34,500
2023-07-27	8.040	9.000	8.040	8.660	7.574	19,500
2023-07-26	8.600	8.600	8.460	8.480	7.416	10,000
2023-07-25	8.780	8.780	8.400	8.600	7.521	32,500
2023-07-24	8.100	8.800	8.100	8.800	7.696	52,000
2023-07-21	8.200	8.460	8.050	8.100	7.084	105,500
2023-07-20	8.260	8.490	8.240	8.320	7.276	31,500
2023-07-19	8.370	8.380	8.270	8.270	7.232	38,000
2023-07-18	8.510	8.510	8.000	8.390	7.337	96,000
2023-07-14	8.790	8.820	8.500	8.790	7.687	93,000
2023-07-13	9.660	9.660	8.500	8.790	7.687	113,500
2023-07-12	8.800	8.850	8.800	8.800	7.696	29,500
2023-07-11	8.570	9.000	8.570	8.800	7.696	114,000
2023-07-10	8.700	8.700	8.470	8.570	7.495	135,500
2023-07-07	8.680	8.700	8.470	8.700	7.609	28,500
2023-07-06	8.650	8.740	8.560	8.590	7.512	52,500
2023-07-05	8.710	8.770	8.480	8.730	7.635	112,500
2023-07-04	8.800	8.830	8.420	8.710	7.617	226,000
2023-07-03	8.700	9.000	8.700	8.800	7.696	73,000
2023-06-30	8.870	8.870	8.600	8.700	7.609	178,000
2023-06-29	8.800	9.110	8.760	8.990	7.862	248,500
2023-06-28	8.820	8.900	8.690	8.800	7.696	118,000
2023-06-27	10.200	10.200	8.600	8.900	7.783	383,598
2023-06-26	9.820	9.820	9.100	9.270	8.107	458,500
2023-06-23	9.900	10.500	9.800	9.810	8.579	303,500
2023-06-21	9.100	12.000	8.900	10.100	8.833	3,110,000
2023-06-20	9.120	9.500	8.900	9.200	8.046	779,000
2023-06-19	9.460	9.910	8.990	9.110	7.967	790,000
2023-06-16	8.500	9.450	8.400	9.450	8.264	696,500
2023-06-15	8.810	9.860	8.800	8.810	7.705	1,526,000
2023-06-14	8.620	8.850	8.590	8.810	7.705	211,000
2023-06-13	8.880	9.260	8.760	8.850	7.740	319,000
2023-06-12	8.770	8.900	8.490	8.790	7.687	287,000
2023-06-09	8.650	8.940	8.650	8.830	7.722	133,500
2023-06-08	8.960	9.010	8.790	8.810	7.705	308,500
2023-06-07	8.680	9.200	8.680	9.080	7.941	621,500
2023-06-06	9.050	9.050	8.650	8.850	7.740	324,000
2023-06-05	9.380	9.380	8.670	9.140	7.993	551,500
2023-06-02	9.380	9.420	9.090	9.380	8.203	388,000
2023-06-01	9.800	9.800	9.010	9.210	8.055	643,500
2023-05-31	11.300	11.360	9.900	9.900	8.658	481,500
2023-05-30	11.620	11.660	11.280	11.300	9.882	238,500
2023-05-29	11.400	12.000	11.260	11.760	10.285	394,000
2023-05-25	11.120	11.460	10.840	11.320	9.900	219,000
2023-05-24	12.560	12.560	11.200	11.200	9.795	433,500
2023-05-23	12.880	12.880	12.560	12.580	11.002	93,500
2023-05-22	12.620	12.880	12.580	12.880	11.264	392,500
2023-05-19	13.000	13.100	12.540	12.620	11.037	374,000
2023-05-18	13.560	14.080	13.000	13.000	11.369	423,000
2023-05-17	14.040	14.820	13.540	13.800	12.069	506,500
2023-05-16	12.940	14.120	12.860	14.020	12.261	907,000
2023-05-15	12.640	13.000	12.320	12.920	11.299	419,500
2023-05-12	12.640	12.740	12.580	12.640	11.054	232,000
2023-05-11	12.600	12.760	12.560	12.600	11.019	289,500
2023-05-10	12.620	12.740	12.580	12.660	11.072	261,500
2023-05-09	12.640	12.800	12.500	12.580	11.002	314,500

← NewerPage 14 of 16 · 927 trading daysOlder →

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.