Medlive Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-23	7.190	7.330	7.070	7.110	6.296	1,034,500
2023-05-22	7.400	7.400	7.160	7.300	6.464	1,123,000
2023-05-19	7.430	7.550	7.340	7.400	6.553	1,239,000
2023-05-18	7.780	7.910	7.450	7.450	6.597	1,776,500
2023-05-17	8.030	8.040	7.730	7.780	6.889	192,000
2023-05-16	8.170	8.270	7.880	8.030	7.111	670,000
2023-05-15	7.840	8.210	7.750	8.140	7.208	2,104,500
2023-05-12	8.000	8.000	7.800	7.860	6.960	550,500
2023-05-11	8.210	8.260	7.910	7.970	7.058	607,500
2023-05-10	8.590	8.590	8.100	8.170	7.235	582,230
2023-05-09	8.410	8.710	8.120	8.210	7.270	367,500
2023-05-08	8.570	8.650	8.340	8.480	7.509	303,070
2023-05-05	8.280	8.570	8.280	8.470	7.500	1,123,700
2023-05-04	8.200	8.360	8.130	8.280	7.332	959,500
2023-05-03	8.370	8.420	8.180	8.190	7.252	201,000
2023-05-02	8.730	8.800	8.370	8.520	7.545	213,000
2023-04-28	8.880	8.880	8.640	8.660	7.669	511,500
2023-04-27	8.690	8.690	8.470	8.640	7.651	634,300
2023-04-26	8.840	8.840	8.370	8.650	7.660	1,236,500
2023-04-25	9.390	9.390	8.600	8.600	7.616	430,500
2023-04-24	8.860	9.230	8.860	9.150	8.103	691,000
2023-04-21	9.740	9.740	8.870	8.870	7.855	2,105,500
2023-04-20	9.990	10.100	9.570	9.690	8.581	808,500
2023-04-19	10.120	10.120	9.750	9.800	8.678	1,100,000
2023-04-18	10.300	10.300	10.060	10.180	9.015	922,000
2023-04-17	10.600	10.600	10.040	10.260	9.086	3,617,000
2023-04-14	10.440	10.700	10.300	10.380	9.192	716,500
2023-04-13	10.540	10.540	9.910	10.340	9.156	2,182,500
2023-04-12	11.300	11.300	10.560	10.560	9.351	1,621,500
2023-04-11	10.980	11.120	10.520	11.020	9.759	1,545,000
2023-04-06	10.600	10.760	10.400	10.720	9.493	914,500
2023-04-04	10.900	10.900	10.180	10.780	9.546	1,579,500
2023-04-03	11.040	11.040	10.460	10.860	9.617	955,076
2023-03-31	11.260	11.260	10.800	10.860	9.617	1,556,000
2023-03-30	11.480	11.500	10.900	11.000	9.741	1,887,000
2023-03-29	11.480	12.040	11.380	11.480	10.166	974,500
2023-03-28	12.100	12.180	11.800	11.960	10.591	1,711,000
2023-03-27	12.480	12.740	11.480	11.760	10.414	1,695,687
2023-03-24	12.000	13.120	12.000	12.460	11.034	4,509,500
2023-03-23	11.880	11.960	11.480	11.940	10.573	1,484,000
2023-03-22	11.420	12.040	11.420	11.720	10.378	1,556,000
2023-03-21	11.040	11.460	11.000	11.300	10.006	1,258,000
2023-03-20	11.560	11.560	10.860	11.140	9.865	977,000
2023-03-17	11.680	11.860	11.440	11.460	10.148	1,125,500
2023-03-16	11.640	11.960	11.440	11.480	10.166	1,339,500
2023-03-15	11.100	11.900	10.980	11.640	10.308	1,870,000
2023-03-14	10.860	11.100	10.680	10.880	9.635	1,202,000
2023-03-13	11.320	11.320	10.660	10.800	9.564	1,158,500
2023-03-10	10.800	11.380	10.600	11.060	9.794	1,223,500
2023-03-09	11.380	11.380	10.700	11.020	9.759	1,960,000
2023-03-08	11.800	11.800	10.580	11.040	9.776	3,662,500
2023-03-07	10.480	11.960	10.480	11.840	10.485	9,160,192
2023-03-06	10.700	11.100	10.220	10.400	9.209	1,635,500
2023-03-03	10.560	11.780	10.300	10.360	9.174	3,629,500
2023-03-02	10.180	10.380	10.020	10.340	9.156	836,000
2023-03-01	9.750	10.200	9.700	10.180	9.015	1,159,478
2023-02-28	9.760	9.790	9.540	9.580	8.483	365,370
2023-02-27	9.580	9.720	9.420	9.710	8.598	852,073
2023-02-24	9.800	9.960	9.420	9.580	8.483	339,680
2023-02-23	9.910	9.940	9.680	9.720	8.607	207,180

← NewerPage 15 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.