Medlive Technology Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-16 | 8.560 | 8.570 | 8.310 | 8.370 | 7.592 | 551,500 |
| 2024-05-14 | 8.000 | 8.470 | 7.680 | 8.390 | 7.610 | 428,000 |
| 2024-05-13 | 8.370 | 8.440 | 8.180 | 8.320 | 7.547 | 724,500 |
| 2024-05-10 | 8.680 | 8.680 | 8.410 | 8.460 | 7.674 | 292,000 |
| 2024-05-09 | 8.360 | 8.670 | 8.350 | 8.540 | 7.746 | 542,500 |
| 2024-05-08 | 8.780 | 8.780 | 8.440 | 8.480 | 7.692 | 364,000 |
| 2024-05-07 | 8.840 | 8.910 | 8.660 | 8.780 | 7.964 | 531,000 |
| 2024-05-06 | 8.460 | 8.760 | 8.460 | 8.720 | 7.910 | 499,500 |
| 2024-05-03 | 8.850 | 8.910 | 8.430 | 8.700 | 7.892 | 585,000 |
| 2024-05-02 | 8.330 | 8.780 | 8.090 | 8.740 | 7.928 | 639,000 |
| 2024-04-30 | 8.020 | 8.330 | 8.020 | 8.330 | 7.556 | 317,000 |
| 2024-04-29 | 8.170 | 8.400 | 8.070 | 8.160 | 7.402 | 308,000 |
| 2024-04-26 | 8.250 | 8.250 | 8.120 | 8.150 | 7.393 | 369,500 |
| 2024-04-25 | 8.200 | 8.340 | 8.170 | 8.270 | 7.501 | 425,500 |
| 2024-04-24 | 7.820 | 8.350 | 7.820 | 8.210 | 7.447 | 730,500 |
| 2024-04-23 | 7.600 | 7.900 | 7.570 | 7.870 | 7.139 | 271,500 |
| 2024-04-22 | 7.180 | 7.550 | 7.180 | 7.450 | 6.758 | 227,000 |
| 2024-04-19 | 7.440 | 7.480 | 7.200 | 7.320 | 6.640 | 409,500 |
| 2024-04-18 | 7.400 | 7.580 | 7.360 | 7.510 | 6.812 | 526,000 |
| 2024-04-17 | 7.360 | 7.550 | 7.320 | 7.360 | 6.676 | 579,000 |
| 2024-04-16 | 7.530 | 7.580 | 7.240 | 7.360 | 6.676 | 894,500 |
| 2024-04-15 | 7.990 | 8.000 | 7.650 | 7.680 | 6.966 | 383,000 |
| 2024-04-12 | 8.080 | 8.170 | 7.890 | 7.980 | 7.238 | 298,500 |
| 2024-04-11 | 8.150 | 8.190 | 7.880 | 8.000 | 7.257 | 477,500 |
| 2024-04-10 | 8.400 | 8.580 | 8.200 | 8.300 | 7.529 | 559,934 |
| 2024-04-09 | 8.000 | 8.410 | 8.000 | 8.320 | 7.547 | 603,000 |
| 2024-04-08 | 7.700 | 8.250 | 7.700 | 8.140 | 7.384 | 893,000 |
| 2024-04-05 | 7.640 | 7.780 | 7.550 | 7.700 | 6.984 | 80,500 |
| 2024-04-03 | 7.820 | 7.830 | 7.630 | 7.670 | 6.957 | 383,500 |
| 2024-04-02 | 7.550 | 7.840 | 7.400 | 7.730 | 7.012 | 265,500 |
| 2024-03-28 | 7.500 | 7.690 | 7.400 | 7.550 | 6.848 | 340,934 |
| 2024-03-27 | 7.320 | 7.610 | 7.190 | 7.500 | 6.803 | 1,266,500 |
| 2024-03-26 | 7.540 | 7.590 | 7.090 | 7.300 | 6.622 | 782,500 |
| 2024-03-25 | 7.570 | 7.680 | 7.410 | 7.540 | 6.839 | 584,500 |
| 2024-03-22 | 7.610 | 7.720 | 7.320 | 7.480 | 6.785 | 387,000 |
| 2024-03-21 | 7.510 | 7.720 | 7.510 | 7.720 | 7.003 | 501,000 |
| 2024-03-20 | 7.550 | 7.600 | 7.340 | 7.460 | 6.767 | 384,500 |
| 2024-03-19 | 7.500 | 7.620 | 7.380 | 7.500 | 6.803 | 391,000 |
| 2024-03-18 | 7.500 | 7.650 | 7.430 | 7.490 | 6.794 | 261,000 |
| 2024-03-15 | 7.470 | 7.570 | 7.340 | 7.490 | 6.794 | 274,000 |
| 2024-03-14 | 7.630 | 7.750 | 7.480 | 7.500 | 6.803 | 521,500 |
| 2024-03-13 | 7.780 | 7.780 | 7.310 | 7.500 | 6.803 | 616,500 |
| 2024-03-12 | 7.270 | 7.890 | 7.260 | 7.780 | 7.057 | 1,098,500 |
| 2024-03-11 | 7.990 | 7.990 | 7.220 | 7.410 | 6.721 | 424,500 |
| 2024-03-08 | 7.270 | 7.270 | 7.080 | 7.190 | 6.522 | 350,500 |
| 2024-03-07 | 7.450 | 7.450 | 7.240 | 7.270 | 6.594 | 185,500 |
| 2024-03-06 | 7.470 | 7.470 | 7.240 | 7.350 | 6.667 | 373,500 |
| 2024-03-05 | 7.490 | 7.560 | 7.200 | 7.310 | 6.631 | 416,500 |
| 2024-03-04 | 7.310 | 7.580 | 7.200 | 7.490 | 6.794 | 370,500 |
| 2024-03-01 | 7.430 | 7.440 | 7.270 | 7.320 | 6.640 | 699,000 |
| 2024-02-29 | 7.790 | 7.960 | 7.390 | 7.430 | 6.740 | 1,193,111 |
| 2024-02-28 | 7.580 | 7.880 | 7.280 | 7.310 | 6.631 | 464,500 |
| 2024-02-27 | 7.300 | 7.590 | 7.150 | 7.580 | 6.876 | 640,379 |
| 2024-02-26 | 7.500 | 7.640 | 7.280 | 7.300 | 6.622 | 381,000 |
| 2024-02-23 | 7.010 | 7.430 | 7.010 | 7.430 | 6.740 | 411,000 |
| 2024-02-22 | 7.340 | 7.340 | 7.090 | 7.250 | 6.576 | 417,000 |
| 2024-02-21 | 6.820 | 7.130 | 6.820 | 6.980 | 6.331 | 659,500 |
| 2024-02-20 | 6.690 | 6.980 | 6.670 | 6.780 | 6.150 | 555,500 |
| 2024-02-19 | 6.690 | 6.790 | 6.490 | 6.710 | 6.086 | 1,221,000 |
| 2024-02-16 | 6.110 | 6.530 | 6.050 | 6.440 | 5.842 | 658,500 |
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.