Medlive Technology Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-12 | 7.880 | 7.950 | 7.700 | 7.700 | 7.112 | 58,500 |
| 2024-08-09 | 7.660 | 7.970 | 7.500 | 7.750 | 7.158 | 564,000 |
| 2024-08-08 | 7.850 | 7.850 | 7.520 | 7.660 | 7.075 | 328,000 |
| 2024-08-07 | 7.940 | 8.070 | 7.750 | 7.860 | 7.260 | 424,000 |
| 2024-08-06 | 7.100 | 8.140 | 6.950 | 7.950 | 7.343 | 2,117,500 |
| 2024-08-05 | 7.210 | 8.330 | 6.610 | 6.890 | 6.364 | 5,725,500 |
| 2024-08-02 | 7.250 | 7.560 | 7.200 | 7.440 | 6.872 | 224,000 |
| 2024-08-01 | 7.790 | 7.800 | 7.250 | 7.310 | 6.752 | 549,000 |
| 2024-07-31 | 7.300 | 7.610 | 7.300 | 7.520 | 6.946 | 530,000 |
| 2024-07-30 | 7.770 | 7.880 | 7.300 | 7.350 | 6.789 | 370,500 |
| 2024-07-29 | 7.820 | 8.140 | 7.720 | 7.760 | 7.167 | 227,500 |
| 2024-07-26 | 8.000 | 8.010 | 7.700 | 7.820 | 7.223 | 385,000 |
| 2024-07-25 | 7.790 | 8.050 | 7.760 | 7.890 | 7.287 | 755,500 |
| 2024-07-24 | 8.000 | 8.060 | 7.900 | 7.900 | 7.297 | 423,500 |
| 2024-07-23 | 7.530 | 8.040 | 7.530 | 7.850 | 7.250 | 361,000 |
| 2024-07-22 | 8.000 | 8.150 | 7.950 | 8.050 | 7.435 | 273,000 |
| 2024-07-19 | 7.940 | 8.070 | 7.940 | 8.000 | 7.389 | 468,000 |
| 2024-07-18 | 7.700 | 8.600 | 7.510 | 8.000 | 7.389 | 2,654,500 |
| 2024-07-17 | 7.800 | 7.900 | 7.590 | 7.800 | 7.204 | 131,500 |
| 2024-07-16 | 7.440 | 7.800 | 7.440 | 7.610 | 7.029 | 240,407 |
| 2024-07-15 | 8.150 | 8.150 | 7.530 | 7.620 | 7.038 | 544,407 |
| 2024-07-12 | 7.620 | 8.150 | 7.620 | 8.150 | 7.528 | 946,000 |
| 2024-07-11 | 7.120 | 7.650 | 6.850 | 7.630 | 7.047 | 1,049,500 |
| 2024-07-10 | 7.410 | 7.470 | 7.030 | 7.110 | 6.567 | 736,500 |
| 2024-07-09 | 6.660 | 7.410 | 6.660 | 7.410 | 6.844 | 852,000 |
| 2024-07-08 | 7.000 | 7.020 | 6.710 | 6.720 | 6.207 | 393,000 |
| 2024-07-05 | 7.090 | 7.090 | 6.900 | 7.010 | 6.475 | 726,000 |
| 2024-07-04 | 7.000 | 7.130 | 6.960 | 7.040 | 6.502 | 261,500 |
| 2024-07-03 | 7.220 | 7.220 | 6.960 | 7.100 | 6.558 | 698,000 |
| 2024-07-02 | 7.520 | 7.540 | 7.220 | 7.220 | 6.669 | 374,000 |
| 2024-06-28 | 7.400 | 7.640 | 7.350 | 7.460 | 6.890 | 449,000 |
| 2024-06-27 | 7.660 | 7.750 | 7.380 | 7.460 | 6.890 | 316,500 |
| 2024-06-26 | 7.460 | 7.810 | 7.460 | 7.660 | 7.075 | 867,000 |
| 2024-06-25 | 7.600 | 7.630 | 7.450 | 7.460 | 6.890 | 379,500 |
| 2024-06-24 | 7.510 | 7.540 | 7.400 | 7.500 | 6.927 | 374,000 |
| 2024-06-21 | 7.730 | 7.890 | 7.480 | 7.710 | 7.121 | 408,000 |
| 2024-06-20 | 7.780 | 7.870 | 7.680 | 7.750 | 7.158 | 382,000 |
| 2024-06-19 | 7.570 | 7.850 | 7.530 | 7.750 | 7.158 | 377,500 |
| 2024-06-18 | 7.620 | 7.680 | 7.490 | 7.570 | 6.992 | 399,000 |
| 2024-06-17 | 7.470 | 7.590 | 7.360 | 7.570 | 6.992 | 118,000 |
| 2024-06-14 | 7.750 | 7.850 | 7.480 | 7.550 | 6.973 | 369,000 |
| 2024-06-13 | 7.640 | 7.760 | 7.520 | 7.620 | 7.038 | 208,500 |
| 2024-06-12 | 7.910 | 7.910 | 7.580 | 7.640 | 7.057 | 384,500 |
| 2024-06-11 | 7.560 | 7.750 | 7.500 | 7.700 | 7.112 | 193,000 |
| 2024-06-07 | 7.700 | 7.730 | 7.600 | 7.620 | 7.038 | 74,000 |
| 2024-06-06 | 7.890 | 7.910 | 7.650 | 7.690 | 7.103 | 146,430 |
| 2024-06-05 | 7.720 | 7.940 | 7.680 | 7.690 | 7.103 | 100,000 |
| 2024-06-04 | 7.540 | 7.890 | 7.540 | 7.760 | 7.167 | 371,500 |
| 2024-06-03 | 7.600 | 7.840 | 7.510 | 7.510 | 6.936 | 87,000 |
| 2024-05-31 | 7.840 | 7.900 | 7.600 | 7.600 | 7.020 | 298,000 |
| 2024-05-30 | 7.620 | 7.740 | 7.550 | 7.640 | 7.057 | 102,000 |
| 2024-05-29 | 7.700 | 7.700 | 7.530 | 7.620 | 7.038 | 339,000 |
| 2024-05-28 | 7.480 | 7.930 | 7.480 | 7.740 | 7.149 | 437,000 |
| 2024-05-27 | 7.820 | 7.820 | 7.480 | 7.670 | 6.957 | 420,000 |
| 2024-05-24 | 7.780 | 7.850 | 7.620 | 7.630 | 6.921 | 360,500 |
| 2024-05-23 | 8.230 | 8.230 | 7.780 | 7.780 | 7.057 | 710,000 |
| 2024-05-22 | 8.500 | 8.500 | 8.130 | 8.230 | 7.465 | 464,500 |
| 2024-05-21 | 8.640 | 8.660 | 8.050 | 8.200 | 7.438 | 495,500 |
| 2024-05-20 | 8.880 | 8.880 | 8.600 | 8.620 | 7.819 | 458,500 |
| 2024-05-17 | 8.250 | 9.230 | 8.250 | 8.880 | 8.055 | 1,457,500 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-09-10 | 0.1513 HKD |
| 2026-05-19 | 0.1629 HKD |
| 2025-09-05 | 0.1277 HKD |
| 2025-05-12 | 0.1480 HKD |
| 2024-10-22 | 0.1320 HKD |
| 2024-05-28 | 0.1375 HKD |
| 2023-11-07 | 0.1165 HKD |
| 2023-06-13 | 0.0747 HKD |
| 2022-06-14 | 0.0209 HKD |
Open, high, low and close are as traded (HKD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.