Medlive Technology Co Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-15	6.060	6.210	6.040	6.100	5.533	130,000
2024-02-14	6.200	6.510	5.910	6.100	5.533	141,500
2024-02-09	6.500	6.500	6.100	6.200	5.624	39,500
2024-02-08	6.220	6.410	6.130	6.300	5.715	337,500
2024-02-07	6.460	6.460	6.080	6.190	5.615	417,471
2024-02-06	5.970	6.330	5.880	6.220	5.642	622,529
2024-02-05	6.090	6.110	5.850	5.980	5.424	279,380
2024-02-02	6.040	6.440	6.010	6.040	5.479	490,500
2024-02-01	6.100	6.330	6.030	6.050	5.488	577,000
2024-01-31	6.220	6.220	5.970	6.180	5.606	372,000
2024-01-30	6.520	6.520	6.020	6.240	5.660	596,146
2024-01-29	6.980	6.980	6.160	6.180	5.606	236,000
2024-01-26	6.740	6.740	6.320	6.490	5.887	397,000
2024-01-25	6.990	6.990	6.360	6.520	5.914	961,500
2024-01-24	6.410	6.530	6.330	6.500	5.896	458,500
2024-01-23	6.300	6.640	6.220	6.360	5.769	738,000
2024-01-22	6.900	6.900	6.140	6.320	5.733	1,598,500
2024-01-19	6.840	6.840	6.560	6.700	6.077	439,000
2024-01-18	7.460	7.460	6.720	6.780	6.150	525,000
2024-01-17	7.070	7.070	6.820	6.860	6.223	669,000
2024-01-16	7.350	7.450	6.950	7.150	6.486	414,500
2024-01-15	7.210	7.410	7.210	7.350	6.667	420,500
2024-01-12	7.050	7.220	7.050	7.080	6.422	283,500
2024-01-11	7.470	7.470	7.070	7.290	6.613	505,000
2024-01-10	7.010	7.320	7.010	7.220	6.549	250,000
2024-01-09	7.310	7.460	7.020	7.130	6.467	496,500
2024-01-08	7.550	7.550	7.200	7.220	6.549	225,500
2024-01-05	7.590	7.750	7.360	7.560	6.857	345,250
2024-01-04	7.760	7.920	7.310	7.660	6.948	394,500
2024-01-03	7.690	8.050	7.690	7.980	7.238	266,500
2024-01-02	8.480	8.480	7.950	7.990	7.248	353,000
2023-12-29	7.700	8.480	7.700	8.480	7.692	858,000
2023-12-28	7.830	8.150	7.620	7.870	7.139	951,000
2023-12-27	7.500	7.560	7.210	7.440	6.749	528,500
2023-12-22	7.300	7.300	7.020	7.140	6.476	400,000
2023-12-21	7.240	7.420	7.130	7.290	6.613	281,500
2023-12-20	7.450	7.570	7.310	7.310	6.631	437,500
2023-12-19	7.470	7.700	7.460	7.510	6.812	338,500
2023-12-18	7.940	7.970	7.420	7.470	6.776	431,500
2023-12-15	8.390	8.530	7.930	8.030	7.284	1,364,000
2023-12-14	7.970	8.390	7.970	8.390	7.610	520,000
2023-12-13	8.060	8.200	8.000	8.070	7.320	462,500
2023-12-12	8.140	8.280	7.930	8.060	7.311	1,212,500
2023-12-11	7.790	8.270	7.500	8.260	7.492	1,010,000
2023-12-08	8.100	8.220	7.920	7.930	7.193	797,000
2023-12-07	8.350	8.690	8.040	8.100	7.347	903,500
2023-12-06	8.500	8.790	8.450	8.690	7.882	3,064,000
2023-12-05	9.270	9.270	8.370	8.540	7.746	1,687,500
2023-12-04	9.500	9.600	9.300	9.370	8.499	466,500
2023-12-01	9.900	9.900	9.200	9.500	8.617	1,203,500
2023-11-30	9.700	9.780	9.330	9.780	8.871	1,965,543
2023-11-29	9.380	9.590	9.220	9.330	8.463	612,000
2023-11-28	8.850	9.400	8.820	9.380	8.508	567,500
2023-11-27	9.270	9.660	9.270	9.430	8.554	699,000
2023-11-24	9.660	9.790	9.300	9.310	8.445	425,000
2023-11-23	9.310	9.840	9.310	9.800	8.889	1,463,000
2023-11-22	9.300	9.600	9.150	9.400	8.526	5,022,500
2023-11-21	9.120	9.440	9.120	9.300	8.436	991,000
2023-11-20	8.520	9.180	8.520	9.110	8.263	1,816,500
2023-11-17	8.110	8.800	8.110	8.520	7.728	1,840,500

← NewerPage 12 of 21 · 1,229 trading daysOlder →

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.