Medlive Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-03-02	12.340	12.880	12.080	12.720	11.238	3,790,057
2022-03-01	11.880	12.920	11.180	12.340	10.903	1,904,500
2022-02-28	10.740	11.680	10.180	11.540	10.196	1,398,803
2022-02-25	10.220	10.800	10.220	10.700	9.454	679,500
2022-02-24	9.920	11.380	9.880	10.200	9.012	2,275,500
2022-02-23	9.600	10.420	9.530	10.140	8.959	1,389,000
2022-02-22	10.200	10.200	9.410	9.520	8.411	1,489,000
2022-02-21	10.420	10.540	10.100	10.180	8.994	558,000
2022-02-18	10.660	10.800	10.360	10.600	9.365	1,167,200
2022-02-17	11.000	11.000	10.360	10.440	9.224	1,596,500
2022-02-16	11.020	11.100	10.880	11.020	9.736	1,542,500
2022-02-15	11.280	11.420	10.780	10.860	9.595	877,500
2022-02-14	11.560	11.560	11.020	11.140	9.842	2,739,500
2022-02-11	12.900	12.960	11.360	11.440	10.108	2,111,500
2022-02-10	13.800	13.820	12.680	13.020	11.504	1,567,500
2022-02-09	14.380	14.660	13.340	13.560	11.981	2,990,500
2022-02-08	13.100	14.620	13.100	14.340	12.670	1,244,634
2022-02-07	12.660	13.100	12.260	12.940	11.433	1,167,000
2022-02-04	13.240	13.240	11.800	12.280	10.850	1,790,000
2022-01-31	12.900	13.060	11.800	12.620	11.150	478,000
2022-01-28	13.620	13.940	12.600	12.980	11.468	2,280,000
2022-01-27	15.640	15.640	13.900	13.980	12.352	435,000
2022-01-26	16.180	16.900	15.400	15.640	13.818	996,000
2022-01-25	17.440	17.520	15.940	16.000	14.136	496,500
2022-01-24	19.020	20.000	17.700	17.780	15.709	1,055,500
2022-01-21	20.800	20.800	19.260	20.050	17.715	737,000
2022-01-20	20.500	20.750	20.000	20.050	17.715	367,500
2022-01-19	20.850	21.050	19.700	20.050	17.715	217,000
2022-01-18	20.200	22.500	20.200	21.500	18.996	1,700,500
2022-01-17	22.650	22.650	20.050	20.400	18.024	1,956,000
2022-01-14	21.800	22.500	21.500	21.900	19.349	838,000
2022-01-13	22.300	23.450	21.850	22.750	20.100	646,000
2022-01-12	20.000	22.750	19.920	21.650	19.128	1,458,500
2022-01-11	20.700	21.000	19.360	19.820	17.511	1,179,500
2022-01-10	20.950	22.400	20.450	20.700	18.289	454,500
2022-01-07	20.800	21.000	19.920	20.800	18.377	219,500
2022-01-06	22.800	23.850	19.980	20.800	18.377	696,000
2022-01-05	27.000	27.000	22.600	22.700	20.056	1,988,000
2022-01-04	26.950	27.700	26.700	26.700	23.590	563,532
2022-01-03	27.200	28.100	26.250	27.100	23.944	237,000
2021-12-31	27.400	27.950	26.700	27.200	24.032	268,672
2021-12-30	27.050	27.350	26.800	27.200	24.032	120,500
2021-12-29	28.250	28.350	26.700	27.200	24.032	448,000
2021-12-28	28.300	28.950	27.850	28.350	25.048	155,500
2021-12-24	28.500	28.850	27.750	28.300	25.004	255,000
2021-12-23	28.250	29.400	28.250	28.500	25.180	239,500
2021-12-22	28.250	29.000	27.550	28.250	24.960	426,500
2021-12-21	28.300	29.350	27.300	28.250	24.960	275,665
2021-12-20	29.700	30.550	27.150	28.300	25.004	861,000
2021-12-17	32.150	32.900	29.450	29.750	26.285	3,977,165
2021-12-16	32.050	32.950	31.200	32.150	28.405	1,302,500
2021-12-15	34.300	35.250	32.300	33.200	29.333	568,931
2021-12-14	36.500	38.600	34.500	34.900	30.835	374,000
2021-12-13	35.800	39.450	35.800	37.250	32.911	421,000
2021-12-10	37.950	38.000	36.600	36.800	32.514	382,783
2021-12-09	37.450	38.600	37.050	38.250	33.795	733,000
2021-12-08	35.900	37.150	35.250	37.050	32.735	495,500
2021-12-07	35.000	36.400	33.700	35.900	31.718	466,000
2021-12-06	37.300	37.500	34.800	34.800	30.747	592,000
2021-12-03	40.000	40.100	37.950	39.000	34.457	613,500

← NewerPage 20 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.