Medlive Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-26	12.480	12.900	12.220	12.660	11.211	581,000
2022-08-25	12.580	12.960	12.420	12.860	11.388	255,000
2022-08-24	12.800	12.800	11.960	12.420	10.998	487,000
2022-08-23	13.120	13.120	12.600	12.800	11.335	314,500
2022-08-22	12.680	13.160	12.500	12.820	11.352	427,500
2022-08-19	11.580	13.100	11.580	12.760	11.299	1,704,000
2022-08-18	11.760	11.800	11.500	11.560	10.237	123,000
2022-08-17	12.360	12.360	11.540	11.580	10.254	270,000
2022-08-16	11.760	11.860	11.420	11.680	10.343	314,500
2022-08-15	12.240	12.380	11.660	11.760	10.414	315,500
2022-08-12	11.660	12.500	11.440	12.240	10.839	818,000
2022-08-11	11.920	12.200	11.620	11.620	10.290	362,000
2022-08-10	11.760	12.580	11.700	11.900	10.538	984,000
2022-08-09	10.640	12.740	10.640	12.120	10.733	1,393,000
2022-08-08	10.740	10.880	10.580	10.640	9.422	149,000
2022-08-05	10.140	10.780	10.140	10.740	9.511	467,500
2022-08-04	9.990	10.220	9.980	10.140	8.979	828,642
2022-08-03	9.380	9.850	9.380	9.680	8.572	349,000
2022-08-02	9.680	9.680	9.160	9.380	8.306	526,015
2022-08-01	9.980	10.260	9.680	9.740	8.625	400,367
2022-07-29	9.990	10.220	9.820	9.980	8.838	1,064,000
2022-07-28	10.660	10.740	9.910	10.020	8.873	442,500
2022-07-27	10.580	10.740	10.580	10.660	9.440	338,500
2022-07-26	10.420	10.920	10.420	10.700	9.475	215,500
2022-07-25	10.380	10.600	10.320	10.400	9.209	313,500
2022-07-22	10.760	10.760	10.240	10.320	9.139	179,500
2022-07-21	10.620	10.960	10.620	10.680	9.457	310,000
2022-07-20	10.380	10.880	10.380	10.620	9.404	575,500
2022-07-19	10.320	10.320	9.980	10.200	9.032	142,500
2022-07-18	10.120	10.480	9.800	10.300	9.121	394,500
2022-07-15	11.140	11.160	9.750	10.120	8.962	1,273,000
2022-07-14	11.160	11.220	11.000	11.080	9.812	448,500
2022-07-13	11.040	11.220	10.840	11.000	9.741	388,000
2022-07-12	11.280	11.320	10.800	10.820	9.581	461,250
2022-07-11	11.700	11.880	11.380	11.600	10.272	676,000
2022-07-08	12.360	12.420	11.340	11.600	10.272	1,451,500
2022-07-07	12.800	12.800	12.240	12.360	10.945	689,000
2022-07-06	11.700	12.860	11.460	12.680	11.228	1,941,757
2022-07-05	11.860	12.080	11.080	11.620	10.290	1,311,800
2022-07-04	12.000	12.000	11.440	11.700	10.361	659,500
2022-06-30	11.900	12.280	11.500	11.540	10.219	1,354,000
2022-06-29	13.500	13.900	11.720	11.900	10.538	2,273,000
2022-06-28	11.720	14.380	11.320	13.040	11.547	4,464,500
2022-06-27	10.600	11.640	10.600	11.620	10.290	1,668,000
2022-06-24	9.550	10.680	9.550	10.440	9.245	2,608,000
2022-06-23	9.660	9.660	9.300	9.520	8.430	501,500
2022-06-22	9.850	9.940	9.320	9.440	8.359	428,000
2022-06-21	9.740	9.980	9.590	9.840	8.714	2,124,452
2022-06-20	9.610	9.980	9.380	9.750	8.634	1,534,500
2022-06-17	9.850	10.060	9.350	9.600	8.501	860,000
2022-06-16	9.750	10.600	9.470	9.850	8.722	4,216,000
2022-06-15	9.200	9.750	9.200	9.600	8.501	1,236,000
2022-06-14	9.150	9.300	8.890	9.210	8.156	871,500
2022-06-13	9.300	9.400	8.800	9.250	8.173	1,239,842
2022-06-10	9.000	9.690	8.840	9.510	8.402	1,305,500
2022-06-09	9.350	9.400	9.000	9.070	8.014	738,500
2022-06-08	9.080	9.350	9.010	9.210	8.137	1,027,000
2022-06-07	8.720	9.060	8.690	8.900	7.863	857,000
2022-06-06	8.660	8.920	8.660	8.860	7.828	2,528,000
2022-06-02	8.650	8.940	8.470	8.640	7.634	540,500

← NewerPage 18 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.