Medlive Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-01	9.000	9.050	8.450	8.590	7.590	970,478
2022-05-31	8.500	9.120	8.500	8.940	7.899	6,930,978
2022-05-30	8.430	8.780	8.360	8.570	7.572	820,500
2022-05-27	8.500	8.640	8.300	8.340	7.369	966,000
2022-05-26	8.250	8.340	8.050	8.160	7.210	1,010,500
2022-05-25	8.370	8.540	8.250	8.250	7.289	232,500
2022-05-24	8.800	9.030	8.040	8.330	7.360	2,087,000
2022-05-23	8.940	9.040	8.750	8.790	7.766	952,000
2022-05-20	9.300	9.300	8.800	8.950	7.908	817,000
2022-05-19	8.920	9.060	8.610	8.780	7.757	1,006,500
2022-05-18	9.690	9.690	9.300	9.350	8.261	611,000
2022-05-17	9.200	9.600	9.200	9.520	8.411	669,500
2022-05-16	9.150	9.500	9.110	9.200	8.128	557,000
2022-05-13	8.510	9.160	8.510	9.120	8.058	914,000
2022-05-12	8.880	9.150	8.240	8.270	7.307	2,313,561
2022-05-11	8.800	9.200	8.800	9.050	7.996	2,734,500
2022-05-10	8.550	9.000	8.350	8.900	7.863	1,651,000
2022-05-06	8.600	9.000	8.600	8.810	7.784	1,444,947
2022-05-05	8.820	9.100	8.750	8.800	7.775	499,000
2022-05-04	9.120	9.150	8.550	8.790	7.766	723,500
2022-05-03	9.200	9.780	9.010	9.440	8.341	1,371,724
2022-04-29	8.850	9.340	8.520	9.300	8.217	873,500
2022-04-28	8.500	8.710	8.350	8.630	7.625	448,000
2022-04-27	8.180	8.550	8.040	8.350	7.377	779,500
2022-04-26	8.350	8.600	8.000	8.340	7.369	994,500
2022-04-25	8.450	8.450	7.810	7.880	6.962	1,406,000
2022-04-22	8.050	8.480	8.000	8.450	7.466	1,127,000
2022-04-21	8.330	8.410	8.000	8.160	7.210	1,287,700
2022-04-20	8.290	8.650	8.290	8.490	7.501	727,500
2022-04-19	8.690	8.690	8.250	8.290	7.324	969,000
2022-04-14	8.430	8.800	8.300	8.690	7.678	1,561,000
2022-04-13	8.510	8.550	8.250	8.280	7.316	1,284,000
2022-04-12	8.280	8.630	8.130	8.340	7.369	1,591,000
2022-04-11	8.280	8.500	8.000	8.250	7.289	1,620,000
2022-04-08	8.100	8.890	8.000	8.350	7.377	5,421,395
2022-04-07	8.420	8.420	7.810	7.970	7.042	2,387,500
2022-04-06	7.880	8.680	7.800	8.400	7.422	3,443,139
2022-04-04	7.850	8.410	7.790	8.150	7.201	1,538,000
2022-04-01	7.600	8.220	7.500	7.850	6.936	1,008,500
2022-03-31	8.130	8.140	7.630	7.900	6.980	1,294,185
2022-03-30	7.000	8.350	7.000	8.130	7.183	10,682,500
2022-03-29	7.310	7.420	6.870	6.980	6.167	6,671,000
2022-03-28	8.230	8.240	7.220	7.320	6.467	6,519,500
2022-03-25	10.760	10.760	8.230	8.230	7.271	3,731,000
2022-03-24	10.460	11.000	10.340	10.840	9.577	756,500
2022-03-23	10.660	10.880	10.340	10.460	9.242	520,000
2022-03-22	10.680	10.900	9.990	10.620	9.383	1,098,000
2022-03-21	9.910	10.840	9.910	10.720	9.471	793,862
2022-03-18	9.730	10.300	9.370	9.910	8.756	3,613,000
2022-03-17	8.940	9.750	8.940	9.710	8.579	1,213,500
2022-03-16	7.920	8.660	7.920	8.560	7.563	1,184,000
2022-03-15	7.820	8.410	7.420	7.740	6.839	1,465,500
2022-03-14	8.750	8.750	7.790	7.820	6.909	1,517,672
2022-03-11	8.710	8.960	8.120	8.900	7.863	2,744,500
2022-03-10	9.500	9.500	8.890	9.070	8.014	825,000
2022-03-09	9.150	9.350	8.680	9.090	8.031	723,130
2022-03-08	9.000	9.420	8.900	8.980	7.934	963,000
2022-03-07	9.500	9.500	8.720	9.100	8.040	2,125,000
2022-03-04	10.260	10.260	9.000	9.500	8.394	4,329,000
2022-03-03	12.760	12.800	9.990	10.260	9.065	3,360,000

← NewerPage 19 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.