Medlive Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-22	9.340	9.340	8.800	8.950	7.925	209,000
2022-11-21	9.050	9.740	9.050	9.470	8.386	247,500
2022-11-18	10.820	10.820	9.810	9.880	8.749	308,500
2022-11-17	10.940	10.940	9.800	10.520	9.316	342,500
2022-11-16	11.120	11.120	10.080	10.320	9.139	617,500
2022-11-15	9.690	10.740	9.050	10.700	9.475	1,006,100
2022-11-14	9.180	9.800	8.550	9.690	8.581	1,012,000
2022-11-11	8.050	9.090	8.000	8.990	7.961	922,500
2022-11-10	8.050	8.220	7.700	7.890	6.987	455,500
2022-11-09	8.710	8.790	8.040	8.200	7.261	725,000
2022-11-08	8.880	8.980	8.440	8.550	7.571	1,117,500
2022-11-07	7.750	9.040	7.670	8.880	7.863	897,500
2022-11-04	7.970	7.970	7.490	7.850	6.951	1,782,000
2022-11-03	8.000	8.000	7.510	7.600	6.730	418,500
2022-11-02	7.210	8.070	7.210	8.000	7.084	1,515,500
2022-11-01	6.880	7.280	6.460	7.220	6.394	1,045,500
2022-10-31	6.320	6.940	6.210	6.780	6.004	1,017,500
2022-10-28	6.780	7.490	6.210	6.400	5.667	1,803,791
2022-10-27	6.370	6.650	6.360	6.620	5.862	5,301,000
2022-10-26	6.090	6.680	6.060	6.260	5.543	2,502,000
2022-10-25	6.180	6.180	5.800	6.040	5.349	1,145,500
2022-10-24	7.000	7.000	6.000	6.050	5.357	1,798,100
2022-10-21	6.990	7.050	6.900	6.960	6.163	403,000
2022-10-20	7.120	7.120	6.660	6.850	6.066	1,008,000
2022-10-19	7.460	7.460	7.130	7.210	6.385	399,000
2022-10-18	7.130	7.500	7.130	7.450	6.597	1,160,683
2022-10-17	7.230	7.340	7.010	7.260	6.429	852,950
2022-10-14	7.280	7.640	7.000	7.180	6.358	1,544,500
2022-10-13	8.300	8.320	7.090	7.100	6.287	672,500
2022-10-12	8.600	8.900	8.160	8.320	7.368	249,000
2022-10-11	8.970	8.970	8.570	8.600	7.616	161,500
2022-10-10	9.120	9.260	8.510	8.770	7.766	135,000
2022-10-07	9.310	9.310	8.610	9.310	8.244	73,000
2022-10-06	9.650	9.650	9.200	9.340	8.271	317,000
2022-10-05	9.160	9.690	9.150	9.600	8.501	1,422,500
2022-10-03	8.700	8.990	8.560	8.970	7.943	92,500
2022-09-30	9.020	9.100	8.850	9.000	7.970	62,000
2022-09-29	9.630	9.750	8.670	8.860	7.846	468,451
2022-09-28	10.460	10.460	9.330	9.430	8.351	145,000
2022-09-27	10.000	10.000	9.460	9.800	8.678	105,500
2022-09-26	9.960	10.080	9.610	9.870	8.740	701,500
2022-09-23	9.500	9.540	9.200	9.540	8.448	136,000
2022-09-22	10.140	10.320	9.500	9.500	8.413	160,500
2022-09-21	10.020	10.500	10.020	10.220	9.050	74,000
2022-09-20	10.760	10.800	10.460	10.620	9.404	328,000
2022-09-19	11.080	11.080	10.320	10.500	9.298	310,500
2022-09-16	10.100	10.920	10.100	10.920	9.670	234,500
2022-09-15	11.200	11.200	10.000	10.400	9.209	519,500
2022-09-14	11.120	11.360	10.960	11.020	9.759	194,500
2022-09-13	11.840	11.840	11.520	11.700	10.361	151,721
2022-09-09	11.440	11.780	11.100	11.540	10.219	344,000
2022-09-08	11.320	11.440	10.940	11.200	9.918	336,500
2022-09-07	12.100	12.100	11.080	11.200	9.918	488,750
2022-09-06	12.540	12.540	11.720	11.760	10.414	453,500
2022-09-05	12.480	12.480	12.200	12.260	10.857	255,000
2022-09-02	12.460	12.560	12.240	12.280	10.874	252,140
2022-09-01	12.540	12.780	12.400	12.560	11.122	390,500
2022-08-31	12.200	12.740	12.120	12.540	11.105	293,000
2022-08-30	12.060	12.380	12.020	12.200	10.803	336,500
2022-08-29	12.660	12.660	12.020	12.020	10.644	266,500

← NewerPage 17 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.