OrbusNeich Med Grp Hldg Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-22 | 4.280 | 4.440 | 4.240 | 4.390 | 4.033 | 825,500 |
| 2025-07-21 | 3.980 | 4.280 | 3.980 | 4.220 | 3.877 | 1,165,000 |
| 2025-07-18 | 4.000 | 4.030 | 3.960 | 4.030 | 3.703 | 206,000 |
| 2025-07-17 | 3.970 | 4.060 | 3.970 | 4.010 | 3.684 | 421,000 |
| 2025-07-16 | 3.940 | 3.990 | 3.850 | 3.970 | 3.647 | 299,500 |
| 2025-07-15 | 3.950 | 3.950 | 3.810 | 3.900 | 3.583 | 262,000 |
| 2025-07-14 | 4.010 | 4.010 | 3.950 | 3.950 | 3.629 | 126,000 |
| 2025-07-11 | 4.000 | 4.080 | 4.000 | 4.060 | 3.730 | 570,500 |
| 2025-07-10 | 4.040 | 4.040 | 3.970 | 3.990 | 3.666 | 207,000 |
| 2025-07-09 | 4.050 | 4.060 | 4.020 | 4.040 | 3.712 | 133,000 |
| 2025-07-08 | 4.010 | 4.100 | 4.010 | 4.050 | 3.721 | 421,500 |
| 2025-07-07 | 4.020 | 4.020 | 3.960 | 3.980 | 3.657 | 199,000 |
| 2025-07-04 | 4.050 | 4.050 | 3.960 | 4.000 | 3.675 | 686,000 |
| 2025-07-03 | 4.000 | 4.190 | 3.980 | 4.060 | 3.730 | 1,848,500 |
| 2025-07-02 | 3.990 | 4.000 | 3.950 | 3.990 | 3.666 | 205,500 |
| 2025-06-30 | 3.990 | 4.100 | 3.950 | 3.990 | 3.666 | 1,467,000 |
| 2025-06-27 | 3.940 | 4.000 | 3.890 | 3.900 | 3.583 | 229,500 |
| 2025-06-26 | 3.580 | 4.000 | 3.580 | 3.940 | 3.620 | 799,598 |
| 2025-06-25 | 3.560 | 3.570 | 3.520 | 3.570 | 3.280 | 106,500 |
| 2025-06-24 | 3.550 | 3.630 | 3.500 | 3.560 | 3.271 | 118,000 |
| 2025-06-23 | 3.510 | 3.590 | 3.510 | 3.590 | 3.298 | 41,000 |
| 2025-06-20 | 3.680 | 3.680 | 3.570 | 3.590 | 3.298 | 68,000 |
| 2025-06-19 | 3.530 | 3.580 | 3.530 | 3.540 | 3.252 | 95,500 |
| 2025-06-18 | 3.590 | 3.600 | 3.520 | 3.520 | 3.234 | 27,500 |
| 2025-06-17 | 3.690 | 3.700 | 3.530 | 3.550 | 3.262 | 109,000 |
| 2025-06-16 | 3.560 | 3.570 | 3.560 | 3.560 | 3.271 | 111,000 |
| 2025-06-13 | 3.590 | 3.610 | 3.540 | 3.560 | 3.271 | 108,500 |
| 2025-06-12 | 3.630 | 3.630 | 3.570 | 3.580 | 3.289 | 602,000 |
| 2025-06-11 | 3.590 | 3.700 | 3.570 | 3.630 | 3.335 | 383,000 |
| 2025-06-10 | 3.590 | 3.610 | 3.550 | 3.600 | 3.307 | 145,500 |
| 2025-06-09 | 3.530 | 3.630 | 3.530 | 3.610 | 3.317 | 38,500 |
| 2025-06-06 | 3.550 | 3.660 | 3.480 | 3.640 | 3.344 | 189,500 |
| 2025-06-05 | 3.660 | 3.660 | 3.560 | 3.570 | 3.280 | 100,500 |
| 2025-06-04 | 3.640 | 3.720 | 3.580 | 3.590 | 3.298 | 84,000 |
| 2025-06-03 | 3.550 | 3.690 | 3.550 | 3.670 | 3.372 | 397,000 |
| 2025-06-02 | 3.660 | 3.700 | 3.660 | 3.700 | 3.399 | 500 |
| 2025-05-30 | 3.740 | 3.770 | 3.660 | 3.760 | 3.454 | 121,500 |
| 2025-05-29 | 3.670 | 3.820 | 3.660 | 3.740 | 3.436 | 125,500 |
| 2025-05-28 | 3.690 | 3.760 | 3.690 | 3.750 | 3.353 | 222,500 |
| 2025-05-27 | 3.720 | 3.730 | 3.700 | 3.730 | 3.336 | 56,000 |
| 2025-05-26 | 3.940 | 3.940 | 3.680 | 3.720 | 3.327 | 82,000 |
| 2025-05-23 | 3.810 | 3.840 | 3.750 | 3.750 | 3.353 | 119,000 |
| 2025-05-22 | 3.790 | 3.920 | 3.650 | 3.810 | 3.407 | 192,500 |
| 2025-05-21 | 3.850 | 3.850 | 3.800 | 3.810 | 3.407 | 215,000 |
| 2025-05-20 | 3.690 | 3.900 | 3.690 | 3.750 | 3.353 | 149,000 |
| 2025-05-19 | 3.670 | 3.950 | 3.670 | 3.690 | 3.300 | 37,500 |
| 2025-05-16 | 3.770 | 3.950 | 3.640 | 3.710 | 3.318 | 64,000 |
| 2025-05-15 | 3.770 | 3.800 | 3.770 | 3.770 | 3.371 | 49,500 |
| 2025-05-14 | 3.750 | 3.850 | 3.710 | 3.780 | 3.380 | 48,000 |
| 2025-05-13 | 3.780 | 3.850 | 3.630 | 3.750 | 3.353 | 42,500 |
| 2025-05-12 | 3.990 | 3.990 | 3.750 | 3.810 | 3.407 | 180,000 |
| 2025-05-09 | 3.810 | 3.810 | 3.710 | 3.740 | 3.344 | 62,000 |
| 2025-05-08 | 3.750 | 3.980 | 3.750 | 3.820 | 3.416 | 44,500 |
| 2025-05-07 | 3.990 | 3.990 | 3.750 | 3.770 | 3.371 | 35,000 |
| 2025-05-06 | 3.840 | 3.850 | 3.690 | 3.800 | 3.398 | 160,000 |
| 2025-05-02 | 3.790 | 3.880 | 3.750 | 3.850 | 3.443 | 77,000 |
| 2025-04-30 | 3.940 | 4.000 | 3.720 | 3.850 | 3.443 | 104,500 |
| 2025-04-29 | 4.050 | 4.140 | 3.830 | 4.000 | 3.577 | 61,000 |
| 2025-04-28 | 3.980 | 4.050 | 3.800 | 3.980 | 3.559 | 183,500 |
| 2025-04-25 | 3.980 | 4.120 | 3.980 | 4.070 | 3.640 | 401,500 |
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.