OrbusNeich Medical Holdings

6929
🏛️ hong-kong →
4.35
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2023-12-29 6.69 7.05 6.60 7.05 0.3M
2023-12-28 6.55 6.99 6.46 6.70 0.4M
2023-12-27 6.29 6.51 6.29 6.32 0.2M
2023-12-22 6.55 6.70 6.37 6.65 0.1M
2023-12-21 6.50 6.67 6.50 6.67 0.1M
2023-12-20 6.25 6.72 6.25 6.61 0.2M
2023-12-19 6.19 6.38 6.02 6.21 0.2M
2023-12-18 6.03 6.23 6.00 6.12 0.4M
2023-12-15 6.28 6.28 6.03 6.08 0.0M
2023-12-14 6.28 6.29 6.04 6.29 0.1M
2023-12-13 6.29 6.29 6.06 6.24 0.1M
2023-12-12 6.11 6.19 5.90 6.19 0.1M
2023-12-11 6.20 6.30 5.71 6.11 0.6M
2023-12-08 5.80 6.30 5.69 5.71 0.3M
2023-12-07 5.80 5.88 5.61 5.88 0.1M
2023-12-06 5.65 5.80 5.53 5.74 0.1M
2023-12-05 5.92 5.93 5.70 5.71 0.0M
2023-12-04 5.98 6.20 5.62 5.75 0.8M
2023-12-01 6.30 6.35 5.89 5.98 0.9M
2023-11-30 7.10 7.10 6.21 6.25 0.5M
2023-11-29 7.98 8.00 7.07 7.10 1.2M
2023-11-28 7.92 8.10 7.92 8.00 0.7M
2023-11-27 7.98 8.01 7.91 8.00 0.4M
2023-11-24 7.90 7.99 7.76 7.98 0.3M
2023-11-23 7.80 8.05 7.76 7.99 0.5M
2023-11-22 7.90 7.90 7.89 7.90 0.0M
2023-11-21 7.90 7.90 7.78 7.87 0.0M
2023-11-20 8.00 8.00 8.00 8.00 0.0M
2023-11-17 7.96 8.10 7.96 8.07 0.1M
2023-11-16 8.00 8.00 7.80 8.00 0.1M
2023-11-15 8.27 8.27 7.88 8.00 0.1M
2023-11-14 8.13 8.14 7.56 8.12 0.1M
2023-11-13 8.03 8.17 7.95 8.17 0.1M
2023-11-10 8.19 8.19 7.93 7.96 0.1M
2023-11-09 8.17 8.25 7.99 8.19 0.1M
2023-11-08 8.15 8.19 7.98 8.12 0.1M
2023-11-07 8.18 8.19 7.92 8.03 0.1M
2023-11-06 8.30 8.39 8.00 8.03 0.1M
2023-11-03 8.03 8.21 8.00 8.07 0.2M
2023-11-02 8.31 8.40 8.20 8.21 0.1M
2023-11-01 8.35 8.45 8.30 8.42 0.1M
2023-10-31 8.43 8.43 8.30 8.30 0.0M
2023-10-30 8.79 8.87 8.60 8.60 0.0M
2023-10-27 8.64 8.87 8.51 8.81 0.1M
2023-10-26 8.90 8.90 8.51 8.87 0.1M
2023-10-25 8.99 9.52 8.60 8.89 0.1M
2023-10-24 9.10 9.10 8.47 8.99 0.2M
2023-10-20 8.63 9.24 8.43 9.18 0.2M
2023-10-19 8.63 8.78 8.38 8.65 0.1M
2023-10-18 8.32 8.44 8.23 8.44 0.0M
2023-10-17 8.60 8.60 8.40 8.48 0.0M
2023-10-16 8.35 8.56 8.13 8.50 0.0M
2023-10-13 8.40 8.54 8.33 8.33 0.0M
2023-10-12 8.55 8.63 8.36 8.43 0.1M
2023-10-11 8.49 8.56 8.31 8.55 0.1M
2023-10-10 8.41 8.45 8.30 8.44 0.2M
2023-10-09 8.30 8.49 8.30 8.40 0.0M
2023-10-06 8.30 8.30 8.30 8.30 0.0M
2023-10-05 8.30 8.30 8.30 8.30 0.0M
2023-10-04 8.31 8.36 8.30 8.35 0.0M
2023-10-03 8.27 8.33 8.20 8.30 0.1M
2023-09-29 8.00 8.30 8.00 8.30 0.0M
2023-09-28 8.21 8.32 8.17 8.28 0.0M
2023-09-27 8.02 8.48 7.92 8.18 0.2M
2023-09-26 8.30 8.50 8.12 8.28 0.2M
2023-09-25 8.58 8.63 8.25 8.25 0.2M
2023-09-22 8.25 8.79 8.16 8.33 0.1M
2023-09-21 8.33 8.58 8.30 8.30 0.0M
2023-09-20 8.38 8.76 8.30 8.60 0.0M
2023-09-19 8.30 8.78 8.26 8.41 0.1M
2023-09-18 8.15 8.49 8.10 8.37 0.0M
2023-09-15 8.31 8.59 8.31 8.31 0.0M
2023-09-14 8.75 8.75 8.31 8.31 0.0M
2023-09-13 8.68 8.90 8.51 8.58 0.0M
2023-09-12 8.69 8.97 8.69 8.69 0.2M
2023-09-11 8.99 9.02 8.59 8.69 0.2M
2023-09-07 8.98 9.10 8.80 8.99 0.0M
2023-09-06 8.76 9.03 8.56 8.80 0.3M
2023-09-05 8.66 9.12 8.60 8.76 2.3M
2023-09-04 8.78 9.34 8.76 8.90 1.5M
2023-08-31 8.31 8.98 8.31 8.93 0.7M
2023-08-30 8.27 8.80 8.27 8.76 0.5M
2023-08-29 8.25 8.43 8.20 8.38 0.0M
2023-08-28 8.16 8.29 8.00 8.27 0.0M
2023-08-25 8.10 8.19 7.99 8.15 0.0M
2023-08-24 8.12 8.25 8.06 8.20 0.0M
2023-08-23 8.53 8.53 7.92 8.11 0.2M
2023-08-22 8.78 8.78 8.45 8.52 0.1M
2023-08-21 8.50 8.78 8.31 8.76 0.1M
2023-08-18 8.67 8.90 8.60 8.62 0.2M
2023-08-17 8.63 8.70 8.60 8.67 0.2M
2023-08-16 8.72 8.72 8.60 8.69 0.2M
2023-08-15 8.35 8.96 8.35 8.72 0.2M
2023-08-14 8.55 8.59 8.50 8.51 0.3M
2023-08-11 8.70 8.78 8.38 8.78 0.0M
2023-08-10 8.12 8.95 8.12 8.80 0.1M
2023-08-09 8.80 8.82 8.60 8.82 0.0M
2023-08-08 8.80 8.80 8.60 8.77 0.0M
2023-08-07 8.51 8.88 8.51 8.69 0.1M
2023-08-04 8.90 8.94 8.60 8.80 0.0M
2023-08-03 8.65 8.90 8.39 8.90 0.0M
2023-08-02 8.99 9.00 8.65 8.80 0.3M
2023-08-01 9.80 9.80 8.80 8.99 0.3M
2023-07-31 8.60 8.80 8.41 8.66 0.0M
2023-07-28 8.06 8.79 8.06 8.58 0.0M
2023-07-27 8.04 9.00 8.04 8.66 0.0M
2023-07-26 8.60 8.60 8.46 8.48 0.0M
2023-07-25 8.78 8.78 8.40 8.60 0.0M
2023-07-24 8.10 8.80 8.10 8.80 0.1M
2023-07-21 8.20 8.46 8.05 8.10 0.1M
2023-07-20 8.26 8.49 8.24 8.32 0.0M
2023-07-19 8.37 8.38 8.27 8.27 0.0M
2023-07-18 8.51 8.51 8.00 8.39 0.1M
2023-07-14 8.79 8.82 8.50 8.79 0.1M
2023-07-13 9.66 9.66 8.50 8.79 0.1M
2023-07-12 8.80 8.85 8.80 8.80 0.0M
2023-07-11 8.57 9.00 8.57 8.80 0.1M
2023-07-10 8.70 8.70 8.47 8.57 0.1M
2023-07-07 8.68 8.70 8.47 8.70 0.0M
2023-07-06 8.65 8.74 8.56 8.59 0.1M
2023-07-05 8.71 8.77 8.48 8.73 0.1M
2023-07-04 8.80 8.83 8.42 8.71 0.2M
2023-07-03 8.70 9.00 8.70 8.80 0.1M
2023-06-30 8.87 8.87 8.60 8.70 0.2M
2023-06-29 8.80 9.11 8.76 8.99 0.2M
2023-06-28 8.82 8.90 8.69 8.80 0.1M
2023-06-27 10.20 10.20 8.60 8.90 0.4M
2023-06-26 9.82 9.82 9.10 9.27 0.5M
2023-06-23 9.90 10.50 9.80 9.81 0.3M
2023-06-21 9.10 12.00 8.90 10.10 3.1M
2023-06-20 9.12 9.50 8.90 9.20 0.8M
2023-06-19 9.46 9.91 8.99 9.11 0.8M
2023-06-16 8.50 9.45 8.40 9.45 0.7M
2023-06-15 8.81 9.86 8.80 8.81 1.5M
2023-06-14 8.62 8.85 8.59 8.81 0.2M
2023-06-13 8.88 9.26 8.76 8.85 0.3M
2023-06-12 8.77 8.90 8.49 8.79 0.3M
2023-06-09 8.65 8.94 8.65 8.83 0.1M
2023-06-08 8.96 9.01 8.79 8.81 0.3M
2023-06-07 8.68 9.20 8.68 9.08 0.6M
2023-06-06 9.05 9.05 8.65 8.85 0.3M
2023-06-05 9.38 9.38 8.67 9.14 0.6M
2023-06-02 9.38 9.42 9.09 9.38 0.4M
2023-06-01 9.80 9.80 9.01 9.21 0.6M
2023-05-31 11.30 11.36 9.90 9.90 0.5M
2023-05-30 11.62 11.66 11.28 11.30 0.2M
2023-05-29 11.40 12.00 11.26 11.76 0.4M
2023-05-25 11.12 11.46 10.84 11.32 0.2M
2023-05-24 12.56 12.56 11.20 11.20 0.4M
2023-05-23 12.88 12.88 12.56 12.58 0.1M
2023-05-22 12.62 12.88 12.58 12.88 0.4M
2023-05-19 13.00 13.10 12.54 12.62 0.4M
2023-05-18 13.56 14.08 13.00 13.00 0.4M
2023-05-17 14.04 14.82 13.54 13.80 0.5M
2023-05-16 12.94 14.12 12.86 14.02 0.9M
2023-05-15 12.64 13.00 12.32 12.92 0.4M
2023-05-12 12.64 12.74 12.58 12.64 0.2M
2023-05-11 12.60 12.76 12.56 12.60 0.3M
2023-05-10 12.62 12.74 12.58 12.66 0.3M
2023-05-09 12.64 12.80 12.50 12.58 0.3M
2023-05-08 12.68 12.78 12.58 12.64 0.3M
2023-05-05 12.84 13.04 12.70 12.72 0.4M
2023-05-04 12.88 13.10 12.74 12.82 0.7M
2023-05-03 12.82 13.82 12.82 12.96 0.6M
2023-05-02 12.68 12.96 12.68 12.82 0.3M
2023-04-28 12.60 12.64 12.50 12.60 0.1M
2023-04-27 12.70 12.72 12.58 12.60 0.0M
2023-04-26 12.60 12.88 12.56 12.78 0.2M
2023-04-25 12.66 13.10 12.54 12.58 0.4M
2023-04-24 12.42 13.12 12.36 12.78 0.5M
2023-04-21 12.42 12.68 12.38 12.50 0.4M
2023-04-20 12.48 12.68 12.36 12.52 0.4M
2023-04-19 12.52 12.94 12.36 12.52 0.3M
2023-04-18 12.68 12.70 12.34 12.54 0.3M
2023-04-17 12.60 12.94 12.34 12.76 0.4M
2023-04-14 12.98 13.08 12.76 12.94 0.4M
2023-04-13 12.52 13.12 12.44 13.00 0.6M
2023-04-12 13.00 13.34 12.48 12.80 0.4M
2023-04-11 12.48 12.94 12.28 12.90 0.4M
2023-04-06 12.10 12.50 12.10 12.48 0.4M
2023-04-04 11.96 12.46 11.66 12.28 0.5M
2023-04-03 11.86 12.56 11.84 11.98 0.4M
2023-03-31 12.88 12.88 12.32 12.46 0.2M
2023-03-30 13.10 13.10 12.50 12.82 0.5M
2023-03-29 12.80 14.38 12.80 13.08 1.4M
2023-03-28 12.74 13.06 12.10 12.70 0.2M
2023-03-27 13.00 13.00 12.58 12.74 0.1M
2023-03-24 12.94 13.30 12.62 13.02 0.2M
2023-03-23 12.84 13.30 12.70 12.92 0.6M
2023-03-22 13.60 13.60 12.60 12.86 0.4M
2023-03-21 13.10 13.96 12.50 13.24 1.0M
2023-03-20 13.32 13.32 12.18 12.86 0.6M
2023-03-17 12.54 13.44 12.28 12.68 0.4M
2023-03-16 12.96 12.98 12.12 12.56 0.2M
2023-03-15 13.50 14.62 12.36 12.78 1.0M
2023-03-14 11.84 16.86 11.60 13.20 2.9M
2023-03-13 11.80 11.84 11.20 11.84 0.6M
2023-03-10 11.98 12.16 11.20 11.96 0.5M
2023-03-09 11.40 12.80 11.02 12.00 0.6M
2023-03-08 11.78 11.84 10.90 11.40 0.4M
2023-03-07 11.76 12.48 11.04 11.84 0.3M
2023-03-06 11.00 12.80 10.86 12.06 0.2M
2023-03-03 12.20 12.20 10.40 11.20 0.3M
2023-03-02 11.66 12.94 11.66 12.20 0.4M
2023-03-01 9.75 11.82 9.75 11.68 1.1M
2023-02-28 9.30 9.78 9.18 9.74 0.6M
2023-02-27 8.99 9.67 8.97 9.30 0.7M
2023-02-24 8.90 9.05 8.89 9.00 0.6M
2023-02-23 8.80 8.95 8.71 8.92 0.5M
2023-02-22 8.92 9.07 8.72 8.97 0.6M
2023-02-21 8.40 8.99 8.40 8.92 0.7M
2023-02-20 8.41 8.41 8.37 8.40 0.3M
2023-02-17 8.43 8.43 8.39 8.40 0.2M
2023-02-16 8.48 8.54 8.42 8.42 0.2M
2023-02-15 8.55 8.56 8.48 8.53 0.3M
2023-02-14 8.55 8.56 8.47 8.55 0.3M
2023-02-13 8.88 8.90 8.54 8.55 0.3M
2023-02-10 8.50 8.78 8.48 8.78 0.4M
2023-02-09 8.30 8.49 8.30 8.48 0.0M
2023-02-08 8.09 8.39 8.09 8.30 0.0M
2023-02-07 8.04 8.41 8.04 8.27 0.1M
2023-02-06 8.19 8.19 8.04 8.04 0.0M
2023-02-03 8.30 8.42 8.20 8.32 0.0M
2023-02-02 8.24 8.45 8.20 8.45 0.0M
2023-02-01 8.22 8.29 8.20 8.29 0.0M
2023-01-31 8.41 8.41 8.20 8.25 0.0M
2023-01-30 8.47 8.47 8.30 8.42 0.0M
2023-01-27 8.49 8.49 8.45 8.49 0.0M
2023-01-26 8.50 8.69 8.49 8.57 0.1M
2023-01-20 8.35 8.54 8.30 8.54 0.5M
2023-01-19 8.36 8.40 8.31 8.31 0.6M
2023-01-18 8.31 8.42 8.30 8.36 0.3M
2023-01-17 8.42 8.42 8.30 8.31 0.3M
2023-01-16 8.64 8.64 8.41 8.50 0.1M
2023-01-13 8.65 8.67 8.34 8.64 0.6M
2023-01-12 8.45 8.75 8.34 8.34 0.0M
2023-01-11 8.25 8.54 8.18 8.54 0.1M
2023-01-10 8.25 8.25 8.20 8.25 0.0M
2023-01-09 8.21 8.21 8.16 8.20 0.1M
2023-01-06 8.31 8.32 8.06 8.15 0.1M
2023-01-05 8.35 8.43 8.28 8.31 0.1M
2023-01-04 8.57 8.57 8.19 8.35 0.1M
2023-01-03 8.57 8.71 8.56 8.62 0.1M