OrbusNeich Med Grp Hldg Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-25 | 3.680 | 3.680 | 3.570 | 3.650 | 3.264 | 6,000 |
| 2024-10-24 | 3.600 | 3.750 | 3.560 | 3.720 | 3.327 | 244,000 |
| 2024-10-23 | 3.560 | 3.650 | 3.450 | 3.550 | 3.175 | 34,500 |
| 2024-10-22 | 3.500 | 3.800 | 3.470 | 3.570 | 3.192 | 333,000 |
| 2024-10-21 | 3.560 | 3.590 | 3.510 | 3.550 | 3.175 | 85,000 |
| 2024-10-18 | 3.500 | 3.560 | 3.500 | 3.560 | 3.184 | 56,000 |
| 2024-10-17 | 3.410 | 3.600 | 3.410 | 3.500 | 3.130 | 78,000 |
| 2024-10-16 | 3.580 | 3.590 | 3.560 | 3.580 | 3.201 | 66,000 |
| 2024-10-15 | 3.650 | 3.720 | 3.560 | 3.600 | 3.219 | 170,500 |
| 2024-10-14 | 3.790 | 3.800 | 3.690 | 3.690 | 3.300 | 45,000 |
| 2024-10-10 | 3.620 | 3.690 | 3.620 | 3.690 | 3.300 | 91,500 |
| 2024-10-09 | 3.670 | 3.710 | 3.490 | 3.570 | 3.192 | 351,500 |
| 2024-10-08 | 4.000 | 4.000 | 3.750 | 3.750 | 3.353 | 376,000 |
| 2024-10-07 | 4.000 | 4.090 | 3.980 | 4.020 | 3.595 | 186,000 |
| 2024-10-04 | 4.000 | 4.000 | 3.970 | 4.000 | 3.577 | 230,500 |
| 2024-10-03 | 3.860 | 3.970 | 3.700 | 3.970 | 3.550 | 144,500 |
| 2024-10-02 | 3.850 | 3.880 | 3.840 | 3.860 | 3.452 | 150,500 |
| 2024-09-30 | 3.810 | 3.900 | 3.770 | 3.850 | 3.443 | 243,500 |
| 2024-09-27 | 3.640 | 3.730 | 3.610 | 3.700 | 3.309 | 419,500 |
| 2024-09-26 | 3.410 | 3.600 | 3.410 | 3.570 | 3.192 | 277,000 |
| 2024-09-25 | 3.460 | 3.500 | 3.310 | 3.410 | 3.049 | 133,500 |
| 2024-09-24 | 3.400 | 3.460 | 3.370 | 3.450 | 3.085 | 86,500 |
| 2024-09-23 | 3.270 | 3.490 | 3.270 | 3.450 | 3.085 | 269,500 |
| 2024-09-20 | 3.210 | 3.280 | 3.210 | 3.270 | 2.924 | 44,000 |
| 2024-09-19 | 3.210 | 3.350 | 3.210 | 3.270 | 2.924 | 262,000 |
| 2024-09-17 | 3.340 | 3.340 | 3.140 | 3.210 | 2.871 | 36,000 |
| 2024-09-16 | 3.230 | 3.270 | 3.220 | 3.220 | 2.879 | 23,000 |
| 2024-09-13 | 3.110 | 3.290 | 3.100 | 3.170 | 2.835 | 50,000 |
| 2024-09-12 | 3.100 | 3.290 | 3.080 | 3.120 | 2.790 | 82,000 |
| 2024-09-11 | 3.120 | 3.140 | 3.050 | 3.110 | 2.781 | 93,500 |
| 2024-09-10 | 3.160 | 3.160 | 3.130 | 3.130 | 2.799 | 23,000 |
| 2024-09-09 | 3.280 | 3.280 | 3.160 | 3.160 | 2.826 | 103,000 |
| 2024-09-05 | 3.300 | 3.300 | 3.280 | 3.290 | 2.942 | 58,000 |
| 2024-09-04 | 3.330 | 3.330 | 3.280 | 3.330 | 2.978 | 94,000 |
| 2024-09-03 | 3.330 | 3.350 | 3.330 | 3.330 | 2.978 | 36,500 |
| 2024-09-02 | 3.300 | 3.400 | 3.300 | 3.330 | 2.978 | 42,500 |
| 2024-08-30 | 3.300 | 3.300 | 3.280 | 3.280 | 2.933 | 450,000 |
| 2024-08-29 | 3.160 | 3.290 | 3.160 | 3.250 | 2.906 | 109,500 |
| 2024-08-28 | 3.160 | 3.190 | 3.160 | 3.170 | 2.835 | 187,000 |
| 2024-08-27 | 3.200 | 3.260 | 3.160 | 3.160 | 2.826 | 364,000 |
| 2024-08-26 | 3.160 | 3.340 | 3.160 | 3.260 | 2.915 | 192,500 |
| 2024-08-23 | 3.180 | 3.280 | 3.160 | 3.280 | 2.933 | 131,500 |
| 2024-08-22 | 3.190 | 3.290 | 3.180 | 3.210 | 2.871 | 158,000 |
| 2024-08-21 | 3.200 | 3.210 | 3.190 | 3.210 | 2.871 | 74,000 |
| 2024-08-20 | 3.200 | 3.240 | 3.200 | 3.200 | 2.862 | 65,500 |
| 2024-08-19 | 3.200 | 3.360 | 3.200 | 3.200 | 2.862 | 95,000 |
| 2024-08-16 | 3.150 | 3.260 | 3.150 | 3.200 | 2.862 | 4,500 |
| 2024-08-15 | 3.090 | 3.330 | 3.090 | 3.100 | 2.772 | 30,500 |
| 2024-08-14 | 3.250 | 3.260 | 2.960 | 3.250 | 2.906 | 101,500 |
| 2024-08-13 | 3.390 | 3.390 | 3.250 | 3.270 | 2.924 | 68,000 |
| 2024-08-09 | 3.350 | 3.410 | 3.350 | 3.390 | 3.031 | 21,500 |
| 2024-08-08 | 3.270 | 3.440 | 3.270 | 3.380 | 3.023 | 77,000 |
| 2024-08-07 | 3.040 | 3.350 | 3.040 | 3.310 | 2.960 | 71,500 |
| 2024-08-06 | 2.860 | 3.470 | 2.860 | 3.150 | 2.817 | 256,500 |
| 2024-08-05 | 3.120 | 3.120 | 2.860 | 2.860 | 2.558 | 204,500 |
| 2024-08-01 | 3.000 | 3.230 | 3.000 | 3.230 | 2.888 | 249,000 |
| 2024-07-31 | 3.400 | 3.430 | 3.350 | 3.350 | 2.996 | 23,000 |
| 2024-07-30 | 3.240 | 3.240 | 3.240 | 3.240 | 2.897 | 500 |
| 2024-07-29 | 3.340 | 3.340 | 3.220 | 3.240 | 2.897 | 29,000 |
| 2024-07-26 | 3.400 | 3.400 | 3.340 | 3.340 | 2.987 | 2,000 |
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.