Medlive Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-27	11.330	11.330	10.730	11.050	10.593	5,852,500
2026-01-26	12.190	12.190	10.600	11.090	10.632	17,879,000
2026-01-23	12.110	12.370	11.810	12.190	11.686	3,865,000
2026-01-22	12.020	12.220	11.710	11.940	11.447	2,841,500
2026-01-21	11.600	12.010	11.470	11.760	11.274	4,377,000
2026-01-20	12.100	12.410	11.720	11.800	11.312	2,871,000
2026-01-19	12.570	13.000	12.120	12.300	11.792	5,549,500
2026-01-16	13.160	13.490	12.700	12.850	12.319	4,965,344
2026-01-15	13.850	13.850	12.700	13.340	12.789	8,430,512
2026-01-14	13.460	14.250	13.310	13.810	13.239	12,395,870
2026-01-13	13.700	15.010	13.320	13.460	12.904	21,181,000
2026-01-12	12.550	13.680	12.020	13.150	12.607	26,242,750
2026-01-09	11.120	12.020	10.760	11.860	11.370	8,664,390
2026-01-08	11.120	11.500	10.670	10.750	10.306	2,579,000
2026-01-07	11.190	11.300	10.710	11.120	10.661	4,648,000
2026-01-06	10.950	11.190	10.590	10.730	10.287	3,577,500
2026-01-05	9.790	10.920	9.750	10.640	10.200	4,612,500
2026-01-02	9.730	9.910	9.700	9.830	9.424	332,000
2025-12-31	9.680	9.810	9.500	9.700	9.299	1,801,000
2025-12-30	9.970	10.080	9.790	9.790	9.385	3,074,000
2025-12-29	9.960	10.340	9.960	10.150	9.731	2,888,610
2025-12-24	10.040	10.150	9.800	9.950	9.539	1,194,595
2025-12-23	10.180	10.350	10.020	10.130	9.711	1,897,000
2025-12-22	10.400	10.430	10.070	10.190	9.769	2,350,000
2025-12-19	9.980	10.680	9.980	10.360	9.932	3,524,000
2025-12-18	9.930	10.200	9.700	9.960	9.548	1,551,500
2025-12-17	9.870	10.000	9.440	9.920	9.510	3,115,500
2025-12-16	9.910	10.020	9.600	9.670	9.270	2,339,500
2025-12-15	10.160	10.520	9.850	10.030	9.616	6,473,500
2025-12-12	9.950	10.180	9.550	10.090	9.673	33,784,000
2025-12-11	9.500	9.980	9.140	9.790	9.385	16,732,500
2025-12-10	9.550	9.600	8.800	9.390	9.002	16,139,000
2025-12-09	9.550	9.680	8.560	9.500	9.107	18,908,500
2025-12-08	9.770	9.960	9.400	9.670	9.270	6,943,500
2025-12-05	9.820	9.850	9.600	9.810	9.405	1,514,500
2025-12-04	10.040	10.040	9.680	9.820	9.414	1,462,000
2025-12-03	9.970	9.990	9.560	9.850	9.443	3,661,500
2025-12-02	9.760	9.970	9.560	9.910	9.501	2,545,000
2025-12-01	10.210	10.510	9.630	9.740	9.338	9,319,500
2025-11-28	9.930	10.440	9.780	10.250	9.826	3,103,500
2025-11-27	9.620	10.060	9.420	9.930	9.520	4,642,000
2025-11-26	9.770	9.930	9.480	9.580	9.184	5,122,500
2025-11-25	9.720	10.070	9.610	9.760	9.357	5,183,500
2025-11-24	9.360	9.790	9.360	9.790	9.385	1,653,746
2025-11-21	9.580	9.620	9.360	9.500	9.107	1,136,000
2025-11-20	9.780	9.790	9.570	9.700	9.299	889,500
2025-11-19	9.730	9.980	9.590	9.750	9.347	1,016,500
2025-11-18	10.380	10.380	9.670	9.730	9.328	2,122,500
2025-11-17	10.400	10.420	9.790	10.190	9.769	2,273,000
2025-11-14	10.160	10.630	9.940	10.470	10.037	3,046,500
2025-11-13	10.250	10.250	9.890	10.100	9.683	1,690,000
2025-11-12	10.070	10.340	10.060	10.170	9.750	1,093,000
2025-11-11	10.310	10.450	10.100	10.200	9.779	426,000
2025-11-10	9.930	10.380	9.820	10.280	9.855	1,661,000
2025-11-07	9.930	10.100	9.600	9.750	9.347	3,039,603
2025-11-06	10.070	10.210	9.900	10.050	9.635	1,883,000
2025-11-05	10.280	10.280	9.910	10.210	9.788	1,675,500
2025-11-04	10.780	10.850	10.070	10.170	9.750	2,543,500
2025-11-03	10.550	10.860	10.500	10.780	10.335	1,511,000
2025-10-31	10.430	10.670	10.210	10.550	10.114	1,458,000

← NewerPage 4 of 5 · 246 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.