Medlive Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-30	11.050	11.050	10.300	10.540	10.104	1,903,500
2025-10-28	11.160	11.160	10.780	10.950	10.498	2,907,000
2025-10-27	11.260	11.410	10.930	10.990	10.536	3,654,500
2025-10-24	11.390	11.560	11.090	11.310	10.843	1,065,500
2025-10-23	11.980	11.980	11.020	11.390	10.919	1,041,000
2025-10-22	11.600	11.850	11.420	11.610	11.130	559,000
2025-10-21	11.420	11.850	11.420	11.660	11.178	756,000
2025-10-20	11.560	11.770	11.480	11.580	11.102	207,000
2025-10-17	11.780	11.850	11.380	11.560	11.082	782,000
2025-10-16	11.940	12.230	11.780	11.850	11.360	672,500
2025-10-15	11.600	12.020	11.570	11.990	11.495	719,500
2025-10-14	12.490	12.490	11.580	11.800	11.312	2,500,957
2025-10-13	12.200	12.430	11.790	12.360	11.849	1,622,364
2025-10-10	12.820	12.820	12.390	12.500	11.983	1,020,000
2025-10-09	13.150	13.150	12.540	12.820	12.290	1,353,000
2025-10-08	12.600	12.860	12.480	12.750	12.223	187,500
2025-10-06	12.810	12.810	12.420	12.750	12.223	153,500
2025-10-03	13.040	13.050	12.770	12.830	12.300	225,500
2025-10-02	13.100	13.330	12.780	12.950	12.415	339,457
2025-09-30	12.620	13.060	12.530	13.060	12.520	1,785,000
2025-09-29	12.300	12.650	12.210	12.510	11.993	2,736,000
2025-09-26	12.700	12.700	12.140	12.270	11.763	1,407,500
2025-09-25	12.920	13.190	12.580	12.590	12.070	1,666,200
2025-09-24	12.700	12.910	12.590	12.860	12.329	1,227,000
2025-09-23	13.060	13.060	12.460	12.600	12.079	1,827,000
2025-09-22	13.280	13.450	12.790	12.940	12.405	1,770,000
2025-09-19	13.840	13.840	13.090	13.090	12.549	1,675,000
2025-09-18	14.150	14.200	13.310	13.710	13.143	2,296,500
2025-09-17	13.950	14.010	13.450	13.900	13.326	1,775,500
2025-09-16	13.650	13.960	13.330	13.820	13.249	915,000
2025-09-15	13.790	13.790	13.320	13.700	13.134	1,463,500
2025-09-12	13.110	13.720	13.050	13.700	13.134	2,686,762
2025-09-11	13.560	13.560	12.870	13.020	12.482	3,244,500
2025-09-10	13.950	13.950	13.240	13.570	13.009	1,825,500
2025-09-09	14.070	14.070	13.400	13.770	13.201	3,044,120
2025-09-08	13.890	14.100	13.600	13.930	13.354	2,926,000
2025-09-05	13.500	13.920	13.230	13.890	13.316	2,126,500
2025-09-04	14.260	14.260	13.430	13.500	12.820	1,858,500
2025-09-03	14.300	14.360	13.890	14.230	13.513	1,397,000
2025-09-02	14.550	14.890	14.100	14.280	13.560	776,000
2025-09-01	14.390	15.060	14.020	14.500	13.769	3,995,874
2025-08-29	14.390	14.390	13.880	14.100	13.390	1,517,520
2025-08-28	14.800	14.800	13.480	14.070	13.361	4,547,494
2025-08-27	14.320	15.300	13.960	14.380	13.655	9,311,500
2025-08-26	14.800	14.820	13.840	14.400	13.674	4,951,500
2025-08-25	14.420	14.750	14.310	14.650	13.912	2,107,500
2025-08-22	14.460	14.620	14.250	14.420	13.693	1,800,500
2025-08-21	14.220	14.590	13.960	14.410	13.684	1,890,500
2025-08-20	14.610	14.870	14.000	14.220	13.503	1,729,000
2025-08-19	15.150	15.270	14.560	14.690	13.950	2,203,608
2025-08-18	15.040	15.300	14.780	15.080	14.320	1,639,500
2025-08-15	14.700	15.060	14.600	15.040	14.282	2,334,500
2025-08-14	14.980	15.380	14.620	14.810	14.064	3,487,000
2025-08-13	14.300	15.100	14.300	14.900	14.149	2,685,500
2025-08-12	14.360	14.580	14.080	14.340	13.617	2,143,500
2025-08-11	14.350	14.600	14.220	14.390	13.665	1,761,000
2025-08-08	14.630	14.720	14.120	14.350	13.627	2,648,074
2025-08-07	14.970	15.220	14.450	14.630	13.893	2,865,000
2025-08-06	16.220	16.240	14.660	14.790	14.045	6,959,433
2025-08-05	15.990	16.400	15.680	16.220	15.403	2,007,000

← NewerPage 5 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.