Medlive Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-16	8.050	8.330	7.970	8.190	7.429	504,000
2023-11-15	8.420	8.480	8.020	8.080	7.329	871,500
2023-11-14	8.150	8.480	7.910	8.330	7.556	643,500
2023-11-13	8.300	8.490	8.170	8.280	7.511	1,715,500
2023-11-10	8.150	8.400	8.050	8.310	7.538	158,500
2023-11-09	8.320	8.450	8.240	8.300	7.529	511,000
2023-11-08	8.600	8.800	8.350	8.380	7.601	632,500
2023-11-07	8.430	8.850	8.400	8.590	7.792	613,000
2023-11-06	8.290	8.740	8.290	8.620	7.713	835,500
2023-11-03	8.030	8.250	8.010	8.140	7.284	247,000
2023-11-02	7.900	8.260	7.900	8.040	7.194	258,500
2023-11-01	7.910	7.990	7.770	7.900	7.069	242,741
2023-10-31	8.030	8.120	7.760	7.800	6.980	393,500
2023-10-30	7.300	8.050	7.300	8.040	7.194	1,343,500
2023-10-27	7.560	7.790	7.250	7.340	6.568	967,500
2023-10-26	7.690	7.770	7.480	7.490	6.702	357,000
2023-10-25	7.650	7.690	7.440	7.650	6.845	294,500
2023-10-24	7.490	7.670	7.400	7.500	6.711	582,424
2023-10-20	7.360	7.620	7.230	7.500	6.711	486,500
2023-10-19	7.200	7.540	7.200	7.490	6.702	333,000
2023-10-18	7.870	7.870	7.280	7.530	6.738	1,331,500
2023-10-17	8.020	8.020	7.850	7.870	7.042	237,000
2023-10-16	8.360	8.410	7.910	7.910	7.078	808,000
2023-10-13	8.320	8.500	8.270	8.370	7.490	1,653,000
2023-10-12	8.180	8.360	8.180	8.320	7.445	624,000
2023-10-11	8.150	8.300	8.090	8.180	7.320	933,000
2023-10-10	8.500	8.550	8.080	8.090	7.239	974,000
2023-10-09	8.280	8.480	8.280	8.370	7.490	938,000
2023-10-06	7.840	8.360	7.840	8.280	7.409	636,500
2023-10-05	7.570	7.900	7.510	7.830	7.006	489,896
2023-10-04	7.660	7.710	7.530	7.570	6.774	235,500
2023-10-03	7.900	7.900	7.580	7.740	6.926	548,927
2023-09-29	7.940	8.090	7.870	7.910	7.078	277,000
2023-09-28	7.960	8.150	7.900	8.020	7.176	665,000
2023-09-27	7.880	8.170	7.740	8.060	7.212	1,087,500
2023-09-26	7.310	8.280	7.210	7.900	7.069	3,764,000
2023-09-25	7.370	7.370	7.160	7.280	6.514	818,500
2023-09-22	7.080	7.440	6.990	7.380	6.604	384,500
2023-09-21	7.490	7.510	7.090	7.150	6.398	833,000
2023-09-20	7.510	7.580	7.390	7.470	6.684	1,105,500
2023-09-19	7.440	7.520	7.310	7.520	6.729	720,500
2023-09-18	7.250	7.450	7.190	7.370	6.595	741,500
2023-09-15	7.500	7.540	7.300	7.360	6.586	1,039,000
2023-09-14	7.400	7.540	7.320	7.520	6.729	1,082,500
2023-09-13	7.240	7.360	7.240	7.260	6.496	482,000
2023-09-12	7.230	7.440	7.150	7.340	6.568	591,000
2023-09-11	7.250	7.320	7.100	7.230	6.470	621,684
2023-09-07	7.250	7.470	7.160	7.250	6.487	1,351,000
2023-09-06	7.280	7.320	7.030	7.250	6.487	1,750,000
2023-09-05	7.040	7.480	7.030	7.260	6.496	1,970,500
2023-09-04	7.150	7.270	6.870	7.160	6.407	2,911,814
2023-08-31	6.870	7.070	6.750	7.000	6.264	4,015,000
2023-08-30	6.800	7.280	6.700	6.930	6.201	4,515,000
2023-08-29	6.390	6.620	6.350	6.580	5.888	1,744,000
2023-08-28	6.680	6.680	6.330	6.390	5.718	1,555,000
2023-08-25	6.250	6.390	6.250	6.290	5.628	571,500
2023-08-24	6.290	6.530	6.290	6.400	5.727	1,885,500
2023-08-23	6.220	6.260	6.050	6.220	5.566	2,360,000
2023-08-22	6.150	6.280	5.960	6.200	5.548	1,796,000
2023-08-21	5.860	6.250	5.860	6.100	5.458	4,267,500

← NewerPage 13 of 21 · 1,234 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.