OrbusNeich Med Grp Hldg Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-16 | 4.490 | 4.490 | 4.450 | 4.490 | 4.265 | 11,500 |
| 2025-10-15 | 4.380 | 4.590 | 4.370 | 4.490 | 4.265 | 151,000 |
| 2025-10-14 | 4.440 | 4.470 | 4.400 | 4.400 | 4.180 | 112,500 |
| 2025-10-13 | 4.500 | 4.500 | 4.370 | 4.440 | 4.218 | 90,500 |
| 2025-10-10 | 4.670 | 4.750 | 4.620 | 4.620 | 4.389 | 94,500 |
| 2025-10-09 | 4.740 | 4.740 | 4.620 | 4.650 | 4.417 | 92,000 |
| 2025-10-08 | 4.770 | 4.770 | 4.660 | 4.750 | 4.512 | 165,500 |
| 2025-10-06 | 4.980 | 4.980 | 4.810 | 4.810 | 4.569 | 398,000 |
| 2025-10-03 | 4.710 | 5.100 | 4.710 | 4.980 | 4.731 | 1,263,000 |
| 2025-10-02 | 4.280 | 4.760 | 4.280 | 4.740 | 4.503 | 588,000 |
| 2025-09-30 | 4.450 | 4.450 | 4.250 | 4.310 | 4.094 | 83,500 |
| 2025-09-29 | 4.350 | 4.420 | 4.320 | 4.320 | 4.104 | 71,000 |
| 2025-09-26 | 4.510 | 4.520 | 4.330 | 4.350 | 4.132 | 147,000 |
| 2025-09-25 | 4.300 | 4.320 | 4.210 | 4.250 | 4.037 | 278,000 |
| 2025-09-24 | 4.190 | 4.300 | 4.190 | 4.280 | 4.066 | 368,000 |
| 2025-09-23 | 4.160 | 4.410 | 4.160 | 4.280 | 4.066 | 21,500 |
| 2025-09-22 | 4.330 | 4.330 | 4.160 | 4.160 | 3.952 | 238,500 |
| 2025-09-19 | 4.500 | 4.500 | 4.320 | 4.320 | 4.104 | 96,500 |
| 2025-09-18 | 4.440 | 4.610 | 4.420 | 4.470 | 4.246 | 225,500 |
| 2025-09-17 | 4.420 | 4.570 | 4.420 | 4.560 | 4.189 | 493,000 |
| 2025-09-16 | 4.410 | 4.450 | 4.400 | 4.440 | 4.079 | 167,500 |
| 2025-09-15 | 4.440 | 4.440 | 4.380 | 4.390 | 4.033 | 78,500 |
| 2025-09-12 | 4.570 | 4.600 | 4.400 | 4.440 | 4.079 | 388,000 |
| 2025-09-11 | 4.560 | 4.690 | 4.480 | 4.580 | 4.208 | 211,000 |
| 2025-09-10 | 4.620 | 4.630 | 4.540 | 4.560 | 4.189 | 194,500 |
| 2025-09-09 | 4.770 | 4.820 | 4.630 | 4.650 | 4.272 | 207,500 |
| 2025-09-08 | 4.610 | 4.840 | 4.610 | 4.780 | 4.392 | 729,500 |
| 2025-09-05 | 4.460 | 4.710 | 4.460 | 4.610 | 4.235 | 180,500 |
| 2025-09-04 | 4.610 | 4.610 | 4.460 | 4.460 | 4.098 | 49,500 |
| 2025-09-03 | 4.490 | 4.650 | 4.490 | 4.600 | 4.226 | 275,000 |
| 2025-09-02 | 4.490 | 4.580 | 4.490 | 4.490 | 4.125 | 194,000 |
| 2025-09-01 | 4.700 | 4.730 | 4.520 | 4.520 | 4.153 | 245,500 |
| 2025-08-29 | 4.440 | 4.730 | 4.440 | 4.690 | 4.309 | 550,000 |
| 2025-08-28 | 4.530 | 4.530 | 4.300 | 4.430 | 4.070 | 324,000 |
| 2025-08-27 | 4.670 | 4.670 | 4.400 | 4.400 | 4.042 | 301,000 |
| 2025-08-26 | 4.770 | 4.770 | 4.530 | 4.610 | 4.235 | 227,500 |
| 2025-08-25 | 4.920 | 4.920 | 4.750 | 4.780 | 4.392 | 134,500 |
| 2025-08-22 | 4.790 | 4.910 | 4.740 | 4.830 | 4.438 | 562,000 |
| 2025-08-21 | 4.790 | 4.900 | 4.650 | 4.900 | 4.502 | 391,000 |
| 2025-08-20 | 4.900 | 4.950 | 4.730 | 4.800 | 4.410 | 356,808 |
| 2025-08-19 | 5.000 | 5.080 | 4.900 | 4.900 | 4.502 | 329,500 |
| 2025-08-18 | 4.900 | 5.090 | 4.800 | 5.090 | 4.676 | 579,000 |
| 2025-08-15 | 5.030 | 5.140 | 4.950 | 4.960 | 4.557 | 586,500 |
| 2025-08-14 | 5.000 | 5.270 | 5.000 | 5.030 | 4.621 | 650,500 |
| 2025-08-13 | 4.450 | 4.990 | 4.450 | 4.960 | 4.557 | 579,353 |
| 2025-08-12 | 4.580 | 4.760 | 4.500 | 4.570 | 4.199 | 1,495,000 |
| 2025-08-11 | 5.000 | 5.080 | 4.560 | 4.840 | 4.447 | 642,500 |
| 2025-08-08 | 5.300 | 5.300 | 5.070 | 5.080 | 4.667 | 298,500 |
| 2025-08-07 | 5.470 | 5.480 | 5.320 | 5.320 | 4.888 | 141,000 |
| 2025-08-06 | 5.250 | 5.410 | 5.240 | 5.390 | 4.952 | 436,500 |
| 2025-08-05 | 5.500 | 5.500 | 5.230 | 5.300 | 4.869 | 242,500 |
| 2025-08-04 | 5.150 | 5.200 | 5.080 | 5.200 | 4.777 | 367,000 |
| 2025-08-01 | 5.690 | 5.690 | 4.990 | 5.150 | 4.732 | 516,000 |
| 2025-07-31 | 5.490 | 5.500 | 5.190 | 5.200 | 4.777 | 491,500 |
| 2025-07-30 | 5.450 | 5.710 | 5.320 | 5.480 | 5.035 | 881,500 |
| 2025-07-29 | 5.100 | 5.590 | 5.080 | 5.480 | 5.035 | 1,420,700 |
| 2025-07-28 | 4.520 | 5.240 | 4.510 | 5.070 | 4.658 | 1,534,500 |
| 2025-07-25 | 4.430 | 4.480 | 4.410 | 4.460 | 4.098 | 212,000 |
| 2025-07-24 | 4.280 | 4.450 | 4.270 | 4.430 | 4.070 | 389,000 |
| 2025-07-23 | 4.300 | 4.350 | 4.250 | 4.250 | 3.905 | 193,000 |
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.