Hygeia Healthcare Holdings Co., Ltd. 6078
HKEX · Hong Kong SAR China · Health Technology
HKD 9.40-0.33 (-3.39%)
Market closed· · HKD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · HKD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-02 | HKD 9.40 | -3.39% | HKD 9.73 | HKD 9.73 | HKD 9.30 | 581.36K |
| 2026-09-30 | HKD 9.73 | +0.93% | HKD 9.63 | HKD 9.78 | HKD 9.54 | 829.74K |
| 2026-09-29 | HKD 9.64 | -0.10% | HKD 9.90 | HKD 9.90 | HKD 9.57 | 634.62K |
| 2026-09-28 | HKD 9.65 | -0.16% | HKD 9.66 | HKD 9.77 | HKD 9.59 | 2.22M |
| 2026-09-25 | HKD 9.66 | -1.38% | HKD 9.70 | HKD 9.71 | HKD 9.48 | 666.80K |
| 2026-09-24 | HKD 9.80 | -0.46% | HKD 9.81 | HKD 9.82 | HKD 9.77 | 654.56K |
| 2026-09-23 | HKD 9.85 | -0.30% | HKD 9.98 | HKD 9.99 | HKD 9.84 | 600.64K |
| 2026-09-22 | HKD 9.88 | -0.90% | HKD 9.68 | HKD 9.99 | HKD 9.68 | 1.03M |
| 2026-09-21 | HKD 9.97 | +4.62% | HKD 9.64 | HKD 10.00 | HKD 9.59 | 1.78M |
| 2026-09-18 | HKD 9.52 | -2.41% | HKD 9.76 | HKD 9.85 | HKD 9.52 | 1.83M |
| 2026-09-17 | HKD 9.76 | +0.83% | HKD 9.70 | HKD 9.80 | HKD 9.61 | 575.05K |
| 2026-09-16 | HKD 9.68 | -2.22% | HKD 9.99 | HKD 9.99 | HKD 9.67 | 1.16M |
| 2026-09-15 | HKD 9.90 | -1.00% | HKD 9.85 | HKD 10.04 | HKD 9.82 | 1.10M |
| 2026-09-14 | HKD 10.00 | +1.73% | HKD 9.70 | HKD 10.06 | HKD 9.70 | 950.26K |
| 2026-09-11 | HKD 9.83 | -2.29% | HKD 10.07 | HKD 10.09 | HKD 9.81 | 2.09M |
| 2026-09-10 | HKD 10.06 | -2.14% | HKD 10.24 | HKD 10.26 | HKD 10.04 | 1.54M |
| 2026-09-09 | HKD 10.28 | -1.53% | HKD 10.50 | HKD 10.50 | HKD 10.25 | 1.68M |
| 2026-09-08 | HKD 10.44 | +0.77% | HKD 10.31 | HKD 10.50 | HKD 10.26 | 1.23M |
| 2026-09-07 | HKD 10.36 | -2.72% | HKD 10.78 | HKD 10.78 | HKD 10.32 | 1.62M |
| 2026-09-04 | HKD 10.65 | +4.11% | HKD 10.26 | HKD 10.77 | HKD 10.26 | 2.73M |
| 2026-09-03 | HKD 10.23 | -0.49% | HKD 10.32 | HKD 10.39 | HKD 10.14 | 1.28M |
| 2026-09-02 | HKD 10.28 | -0.58% | HKD 10.40 | HKD 10.40 | HKD 10.21 | 1.43M |
| 2026-09-01 | HKD 10.34 | +0.29% | HKD 10.36 | HKD 10.45 | HKD 10.24 | 1.92M |
| 2026-08-31 | HKD 10.31 | -2.55% | HKD 10.69 | HKD 10.69 | HKD 10.15 | 4.49M |
| 2026-08-28 | HKD 10.58 | +12.20% | HKD 10.00 | HKD 10.84 | HKD 10.00 | 15.51M |
| 2026-08-27 | HKD 9.43 | -6.91% | HKD 10.20 | HKD 10.20 | HKD 9.25 | 6.88M |
| 2026-08-26 | HKD 10.13 | +1.76% | HKD 9.98 | HKD 10.19 | HKD 9.97 | 1.50M |
| 2026-08-25 | HKD 9.95 | +2.73% | HKD 9.69 | HKD 9.95 | HKD 9.63 | 1.36M |
| 2026-08-24 | HKD 9.69 | -0.41% | HKD 9.73 | HKD 9.80 | HKD 9.53 | 1.16M |
| 2026-08-21 | HKD 9.73 | +0.05% | HKD 9.77 | HKD 9.77 | HKD 9.63 | 1.86M |
| 2026-08-20 | HKD 9.73 | +0.36% | HKD 9.77 | HKD 10.07 | HKD 9.71 | 3.48M |
| 2026-08-19 | HKD 9.69 | -0.26% | HKD 9.70 | HKD 9.73 | HKD 9.56 | 1.10M |
| 2026-08-18 | HKD 9.72 | -1.22% | HKD 9.84 | HKD 9.97 | HKD 9.70 | 922.60K |
| 2026-08-17 | HKD 9.84 | +0.87% | HKD 9.85 | HKD 10.08 | HKD 9.70 | 1.71M |
| 2026-08-14 | HKD 9.75 | -1.52% | HKD 9.90 | HKD 9.96 | HKD 9.69 | 1.15M |
| 2026-08-13 | HKD 9.90 | +1.90% | HKD 9.78 | HKD 10.17 | HKD 9.68 | 2.49M |
| 2026-08-12 | HKD 9.72 | +0.57% | HKD 9.66 | HKD 9.76 | HKD 9.56 | 943.20K |
| 2026-08-11 | HKD 9.66 | -1.93% | HKD 9.85 | HKD 10.02 | HKD 9.65 | 1.36M |
| 2026-08-10 | HKD 9.85 | +0.05% | HKD 10.00 | HKD 10.02 | HKD 9.74 | 2.15M |
| 2026-08-07 | HKD 9.85 | +1.65% | HKD 9.63 | HKD 9.88 | HKD 9.57 | 1.16M |
| 2026-08-06 | HKD 9.69 | -0.67% | HKD 9.68 | HKD 9.74 | HKD 9.55 | 909.60K |
| 2026-08-05 | HKD 9.75 | -0.71% | HKD 9.84 | HKD 9.93 | HKD 9.64 | 1.58M |
| 2026-08-04 | HKD 9.82 | -1.21% | HKD 9.99 | HKD 10.05 | HKD 9.81 | 1.32M |
| 2026-08-03 | HKD 9.94 | -0.20% | HKD 9.99 | HKD 10.01 | HKD 9.85 | 1.24M |
| 2026-07-31 | HKD 9.96 | -2.06% | HKD 10.20 | HKD 10.20 | HKD 9.92 | 3.30M |
| 2026-07-30 | HKD 10.17 | -0.20% | HKD 10.57 | HKD 10.39 | HKD 10.01 | 1.24M |
| 2026-07-29 | HKD 10.19 | +0.79% | HKD 10.11 | HKD 10.29 | HKD 10.11 | 960.20K |
| 2026-07-28 | HKD 10.11 | +0.70% | HKD 10.04 | HKD 10.13 | HKD 9.93 | 725.20K |
| 2026-07-27 | HKD 10.04 | +1.11% | HKD 9.90 | HKD 10.12 | HKD 9.84 | 920.80K |
| 2026-07-24 | HKD 9.93 | -1.59% | HKD 10.10 | HKD 10.10 | HKD 9.87 | 1.33M |
| 2026-07-23 | HKD 10.09 | -1.56% | HKD 10.26 | HKD 10.26 | HKD 10.06 | 1.23M |
| 2026-07-22 | HKD 10.25 | -1.63% | HKD 10.42 | HKD 10.48 | HKD 10.22 | 1.26M |
| 2026-07-21 | HKD 10.42 | +0.58% | HKD 10.36 | HKD 10.54 | HKD 10.07 | 1.58M |
| 2026-07-20 | HKD 10.36 | +2.78% | HKD 10.44 | HKD 10.44 | HKD 10.10 | 1.52M |
| 2026-07-17 | HKD 10.08 | -4.82% | HKD 10.69 | HKD 10.69 | HKD 9.88 | 4.05M |
| 2026-07-16 | HKD 10.59 | +3.12% | HKD 10.45 | HKD 10.68 | HKD 10.22 | 2.40M |
| 2026-07-15 | HKD 10.27 | +1.08% | HKD 10.10 | HKD 10.42 | HKD 10.10 | 2.05M |
| 2026-07-14 | HKD 10.16 | +2.83% | HKD 9.95 | HKD 10.24 | HKD 9.80 | 2.27M |
| 2026-07-13 | HKD 9.88 | +0.82% | HKD 9.92 | HKD 10.08 | HKD 9.76 | 2.05M |
| 2026-07-10 | HKD 9.80 | +2.30% | HKD 9.52 | HKD 9.90 | HKD 9.43 | 1.67M |
| 2026-07-09 | HKD 9.58 | +0.21% | HKD 9.36 | HKD 9.75 | HKD 9.36 | 2.04M |
| 2026-07-08 | HKD 9.56 | +0.95% | HKD 9.47 | HKD 9.65 | HKD 9.32 | 1.55M |
| 2026-07-07 | HKD 9.47 | -1.15% | HKD 9.62 | HKD 9.65 | HKD 9.41 | 2.06M |
| 2026-07-06 | HKD 9.58 | +1.16% | HKD 9.55 | HKD 9.70 | HKD 9.40 | 3.17M |
| 2026-07-03 | HKD 9.47 | +0.64% | HKD 9.42 | HKD 9.65 | HKD 9.34 | 2.96M |
| 2026-07-02 | HKD 9.41 | +2.62% | HKD 9.28 | HKD 9.67 | HKD 9.28 | 4.49M |
| 2026-06-30 | HKD 9.17 | -1.82% | HKD 9.34 | HKD 9.34 | HKD 9.02 | 4.45M |
| 2026-06-29 | HKD 9.34 | +7.11% | HKD 8.75 | HKD 9.41 | HKD 8.73 | 4.37M |
| 2026-06-26 | HKD 8.72 | -0.91% | HKD 8.80 | HKD 8.81 | HKD 8.51 | 3.19M |
| 2026-06-25 | HKD 8.80 | -0.34% | HKD 8.76 | HKD 9.06 | HKD 8.73 | 4.21M |
| 2026-06-24 | HKD 8.83 | -0.11% | HKD 8.88 | HKD 9.10 | HKD 8.79 | 3.23M |
| 2026-06-23 | HKD 8.84 | +0.57% | HKD 8.85 | HKD 9.25 | HKD 8.74 | 4.50M |
| 2026-06-22 | HKD 8.79 | +0.11% | HKD 8.99 | HKD 9.02 | HKD 8.56 | 4.56M |
| 2026-06-18 | HKD 8.78 | +7.60% | HKD 8.72 | HKD 9.05 | HKD 8.54 | 13.37M |
| 2026-06-17 | HKD 8.16 | -4.23% | HKD 8.52 | HKD 8.65 | HKD 8.10 | 5.37M |
| 2026-06-16 | HKD 8.52 | -5.54% | HKD 9.02 | HKD 9.02 | HKD 8.50 | 4.41M |
| 2026-06-15 | HKD 9.02 | -0.66% | HKD 9.05 | HKD 9.28 | HKD 8.90 | 2.71M |
| 2026-06-12 | HKD 9.08 | +0.33% | HKD 9.05 | HKD 9.18 | HKD 9.00 | 2.27M |
| 2026-06-11 | HKD 9.05 | +1.34% | HKD 8.93 | HKD 9.08 | HKD 8.72 | 4.46M |
| 2026-06-10 | HKD 8.93 | -0.45% | HKD 8.93 | HKD 9.07 | HKD 8.73 | 3.69M |
| 2026-06-09 | HKD 8.97 | -2.29% | HKD 9.18 | HKD 9.28 | HKD 8.93 | 3.38M |
| 2026-06-08 | HKD 9.18 | -1.82% | HKD 9.23 | HKD 9.26 | HKD 9.06 | 2.90M |
| 2026-06-05 | HKD 9.35 | -0.32% | HKD 9.29 | HKD 9.45 | HKD 9.22 | 2.43M |
| 2026-06-04 | HKD 9.38 | -4.29% | HKD 9.87 | HKD 9.87 | HKD 9.35 | 3.49M |
| 2026-06-03 | HKD 9.80 | -1.61% | HKD 10.05 | HKD 10.05 | HKD 9.68 | 3.62M |
| 2026-06-02 | HKD 9.96 | +1.74% | HKD 9.82 | HKD 10.05 | HKD 9.70 | 1.89M |
| 2026-06-01 | HKD 9.79 | +1.45% | HKD 9.57 | HKD 9.92 | HKD 9.57 | 2.74M |
| 2026-05-29 | HKD 9.65 | +1.26% | HKD 9.60 | HKD 9.84 | HKD 9.51 | 3.76M |
| 2026-05-28 | HKD 9.53 | -4.80% | HKD 10.00 | HKD 10.00 | HKD 9.44 | 6.84M |
| 2026-05-27 | HKD 10.01 | -1.38% | HKD 10.15 | HKD 10.15 | HKD 9.84 | 3.90M |