Medlive Technology Co Ltd historical data

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

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
2021-10-22	38.600	38.600	37.800	38.000	33.574	233,000
2021-10-21	38.400	39.000	37.300	38.250	33.795	192,500
2021-10-20	39.300	39.300	37.850	38.150	33.706	149,500
2021-10-19	38.700	39.600	38.650	38.900	34.369	172,500
2021-10-18	40.350	40.750	38.050	38.700	34.192	213,029

← NewerPage 21 of 21 · 1,234 trading days

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.