Medlive Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-18	5.860	6.050	5.740	5.900	5.279	5,352,000
2023-08-17	5.700	5.900	5.590	5.870	5.253	2,231,500
2023-08-16	5.890	5.890	5.670	5.730	5.127	2,463,500
2023-08-15	6.060	6.060	5.810	5.890	5.270	1,364,000
2023-08-14	6.140	6.140	5.860	6.060	5.423	1,989,000
2023-08-11	6.400	6.400	6.080	6.140	5.494	2,002,000
2023-08-10	6.440	6.450	6.270	6.360	5.691	1,121,500
2023-08-09	6.450	6.620	6.290	6.450	5.772	1,717,500
2023-08-08	6.790	6.790	6.340	6.460	5.781	2,247,500
2023-08-07	7.010	7.080	6.610	6.780	6.067	5,060,500
2023-08-04	6.550	7.240	6.450	6.950	6.219	8,075,000
2023-08-03	6.320	6.380	6.150	6.290	5.628	610,000
2023-08-02	6.450	6.520	6.230	6.320	5.655	1,417,000
2023-08-01	6.510	6.750	6.320	6.340	5.673	1,455,970
2023-07-31	6.750	6.890	6.510	6.570	5.879	1,391,000
2023-07-28	6.360	6.650	6.260	6.590	5.897	1,275,000
2023-07-27	6.480	6.500	6.300	6.400	5.727	1,130,000
2023-07-26	6.500	6.600	6.410	6.500	5.816	239,500
2023-07-25	6.470	6.630	6.410	6.520	5.834	373,000
2023-07-24	6.560	6.560	6.300	6.340	5.673	601,500
2023-07-21	6.520	6.670	6.430	6.560	5.870	808,500
2023-07-20	6.640	6.710	6.530	6.550	5.861	294,500
2023-07-19	6.600	6.680	6.460	6.650	5.951	487,500
2023-07-18	6.900	6.900	6.630	6.700	5.995	1,674,580
2023-07-14	6.720	7.080	6.720	6.930	6.201	580,500
2023-07-13	6.490	7.000	6.480	6.920	6.192	2,172,500
2023-07-12	6.620	6.620	6.300	6.410	5.736	1,074,000
2023-07-11	6.660	6.740	6.460	6.490	5.807	1,394,000
2023-07-10	6.610	6.670	6.480	6.560	5.870	859,000
2023-07-07	6.670	6.670	6.370	6.470	5.789	738,500
2023-07-06	7.070	7.070	6.460	6.550	5.861	2,229,500
2023-07-05	7.290	7.290	7.000	7.050	6.308	483,500
2023-07-04	7.150	7.300	7.010	7.280	6.514	640,500
2023-07-03	7.510	7.510	6.900	7.150	6.398	702,446
2023-06-30	7.100	7.100	6.900	6.990	6.255	743,000
2023-06-29	7.210	7.210	7.050	7.070	6.326	865,000
2023-06-28	7.240	7.240	7.020	7.150	6.398	541,000
2023-06-27	7.070	7.270	6.980	7.180	6.425	1,186,000
2023-06-26	6.970	7.130	6.830	7.040	6.299	748,500
2023-06-23	7.190	7.190	6.810	6.990	6.255	767,000
2023-06-21	7.210	7.450	7.140	7.220	6.461	728,500
2023-06-20	7.630	7.630	7.280	7.430	6.648	810,500
2023-06-19	7.930	7.930	7.540	7.630	6.827	511,000
2023-06-16	7.600	7.900	7.600	7.900	7.069	1,014,580
2023-06-15	7.400	7.620	7.350	7.600	6.801	1,014,828
2023-06-14	7.560	7.560	7.260	7.310	6.541	710,500
2023-06-13	7.150	7.530	7.050	7.490	6.702	715,900
2023-06-12	7.300	7.300	7.070	7.200	6.376	643,500
2023-06-09	7.580	7.750	6.890	7.400	6.553	3,408,000
2023-06-08	7.590	7.590	7.250	7.560	6.695	1,697,500
2023-06-07	7.670	7.670	7.350	7.540	6.677	1,527,255
2023-06-06	7.480	7.720	7.270	7.590	6.721	2,398,000
2023-06-05	7.470	7.510	7.190	7.300	6.464	1,183,000
2023-06-02	7.010	7.250	7.010	7.220	6.394	1,405,000
2023-06-01	7.050	7.090	6.880	6.880	6.092	1,447,798
2023-05-31	6.940	6.940	6.800	6.890	6.101	727,500
2023-05-30	6.900	7.110	6.880	7.030	6.225	1,565,000
2023-05-29	7.120	7.120	6.790	6.800	6.022	873,000
2023-05-25	7.130	7.140	6.910	7.110	6.296	1,685,000
2023-05-24	7.110	7.180	6.940	7.060	6.252	1,003,500

← NewerPage 14 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.