Medlive Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-22	10.100	10.100	9.700	9.800	8.678	525,500
2023-02-21	10.460	10.460	9.940	10.100	8.944	787,500
2023-02-20	10.780	10.780	10.360	10.460	9.263	1,001,000
2023-02-17	10.800	10.980	10.560	10.780	9.546	652,000
2023-02-16	10.400	11.120	10.400	10.800	9.564	726,000
2023-02-15	10.980	11.020	10.400	10.400	9.209	720,500
2023-02-14	11.020	11.020	10.720	10.980	9.723	733,000
2023-02-13	11.360	11.380	10.740	11.020	9.759	938,000
2023-02-10	11.900	12.280	11.340	11.400	10.095	1,559,500
2023-02-09	10.800	12.120	10.800	12.020	10.644	1,625,000
2023-02-08	10.740	11.160	10.740	11.160	9.882	601,500
2023-02-07	11.080	11.080	10.700	10.980	9.723	585,500
2023-02-06	10.900	10.960	10.240	10.720	9.493	981,000
2023-02-03	11.640	11.740	11.020	11.280	9.989	1,027,000
2023-02-02	11.240	11.900	11.240	11.600	10.272	1,916,500
2023-02-01	11.160	11.340	10.720	11.240	9.953	1,501,868
2023-01-31	10.420	10.860	10.240	10.820	9.581	2,291,734
2023-01-30	10.680	10.900	10.200	10.420	9.227	717,500
2023-01-27	11.020	11.160	10.580	10.760	9.528	341,000
2023-01-26	9.900	10.980	9.900	10.940	9.688	736,500
2023-01-20	10.020	10.120	9.870	10.040	8.891	532,500
2023-01-19	10.300	10.320	9.910	10.020	8.873	640,000
2023-01-18	9.990	10.600	9.920	10.480	9.280	1,717,000
2023-01-17	9.930	10.180	9.890	10.100	8.944	1,175,758
2023-01-16	9.880	10.260	9.820	10.100	8.944	2,119,999
2023-01-13	9.400	9.980	9.370	9.870	8.740	2,330,000
2023-01-12	9.380	9.520	9.270	9.370	8.297	1,464,500
2023-01-11	9.410	9.750	9.300	9.380	8.306	1,412,500
2023-01-10	9.900	10.140	9.500	9.540	8.448	2,124,000
2023-01-09	9.700	9.800	9.400	9.720	8.607	1,489,128
2023-01-06	9.500	9.780	9.280	9.390	8.315	2,688,000
2023-01-05	9.220	9.630	8.900	9.460	8.377	3,758,300
2023-01-04	8.540	9.130	8.460	9.030	7.996	3,769,632
2023-01-03	8.660	8.680	8.200	8.540	7.562	2,139,776
2022-12-30	8.260	8.660	8.200	8.530	7.554	2,763,000
2022-12-29	8.400	8.650	8.180	8.250	7.306	1,582,500
2022-12-28	8.660	8.810	8.290	8.600	7.616	2,398,500
2022-12-23	8.920	9.040	8.660	8.660	7.669	1,762,000
2022-12-22	9.200	9.340	8.860	9.060	8.023	2,663,500
2022-12-21	8.950	9.200	8.750	8.930	7.908	1,951,000
2022-12-20	9.680	9.680	8.860	8.950	7.925	3,081,000
2022-12-19	10.660	10.780	9.470	9.610	8.510	4,510,000
2022-12-16	10.980	11.340	10.300	10.580	9.369	5,371,000
2022-12-15	11.240	11.380	10.420	10.800	9.564	6,370,500
2022-12-14	13.680	13.780	11.120	11.140	9.865	13,783,000
2022-12-13	10.740	17.240	10.740	13.180	11.671	25,619,010
2022-12-12	10.920	10.920	10.300	10.500	9.298	530,000
2022-12-09	11.060	11.240	10.600	10.880	9.635	988,500
2022-12-08	10.720	11.440	10.720	10.960	9.705	786,500
2022-12-07	11.840	12.420	10.680	10.880	9.635	1,444,255
2022-12-06	10.500	12.320	10.500	11.300	10.006	1,084,000
2022-12-05	9.920	11.520	9.800	11.260	9.971	2,858,505
2022-12-02	10.380	10.400	9.480	9.780	8.660	296,184
2022-12-01	9.720	10.000	9.400	9.400	8.324	354,000
2022-11-30	9.450	9.720	9.240	9.720	8.607	336,000
2022-11-29	9.080	9.330	8.960	9.330	8.262	317,000
2022-11-28	8.610	8.980	8.240	8.900	7.881	265,500
2022-11-25	8.820	8.820	8.470	8.610	7.624	437,000
2022-11-24	8.880	9.090	8.730	8.800	7.793	367,500
2022-11-23	9.000	9.020	8.500	8.640	7.651	234,000

← NewerPage 16 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.