Medlive Technology Co Ltd historical data

Date	Open	High	Low	Close	Adj. close	Volume
2021-12-02	40.500	40.800	38.450	39.800	35.164	712,000
2021-12-01	39.700	41.550	38.150	40.300	35.606	1,054,600
2021-11-30	44.000	44.750	39.200	39.700	35.076	1,272,378
2021-11-29	45.150	46.150	44.200	44.200	39.052	244,000
2021-11-26	44.800	47.000	44.150	44.950	39.714	984,018
2021-11-25	44.500	45.500	43.700	44.500	39.317	294,000
2021-11-24	43.600	45.450	43.050	44.150	39.008	414,000
2021-11-23	43.500	43.850	42.450	43.300	38.257	489,500
2021-11-22	43.600	44.500	42.750	43.600	38.522	1,021,200
2021-11-19	42.800	43.150	42.200	43.150	38.124	282,500
2021-11-18	43.100	43.950	42.500	43.200	38.168	201,000
2021-11-17	44.350	44.650	43.500	44.000	38.875	341,500
2021-11-16	42.000	45.400	42.000	44.750	39.538	345,000
2021-11-15	43.150	44.400	41.150	41.950	37.064	293,000
2021-11-12	44.550	45.350	43.100	44.250	39.096	341,500
2021-11-11	43.350	46.400	42.400	45.550	40.244	606,200
2021-11-10	41.850	44.600	41.150	42.550	37.594	1,402,463
2021-11-09	40.500	41.550	40.250	41.500	36.666	194,000
2021-11-08	40.850	41.000	39.800	40.500	35.783	212,000
2021-11-05	40.850	41.300	39.400	41.100	36.313	453,500
2021-11-04	40.800	41.400	40.200	40.850	36.092	111,500
2021-11-03	41.950	42.700	40.050	40.750	36.004	190,500
2021-11-02	41.150	42.800	41.150	42.000	37.108	334,500
2021-11-01	39.950	41.500	39.950	41.150	36.357	421,400
2021-10-29	41.800	41.950	40.150	40.450	35.739	235,872
2021-10-28	40.650	42.850	39.300	42.000	37.108	423,000
2021-10-27	38.150	41.400	37.800	40.950	36.180	591,000
2021-10-26	38.300	38.300	37.900	38.150	33.706	188,000
2021-10-25	38.350	38.600	37.600	37.950	33.530	134,665

← NewerPage 21 of 21 · 1,229 trading days

Stock splits

No stock splits on record.

Open, high, low and close are as traded (HKD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.