Medlive Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-05	15.990	16.400	15.680	16.220	15.403	2,007,000
2025-08-04	15.380	15.720	14.900	15.690	14.899	1,801,500
2025-08-01	16.100	16.840	15.200	15.380	14.605	4,709,500
2025-07-31	16.300	16.540	15.900	16.100	15.289	4,223,000
2025-07-30	15.300	16.420	14.940	16.300	15.479	8,281,794
2025-07-29	14.900	15.260	14.420	15.140	14.377	4,158,500
2025-07-28	15.000	15.100	14.800	15.000	14.244	1,684,500
2025-07-25	14.860	15.420	14.720	15.000	14.244	2,707,000
2025-07-24	14.760	15.400	14.440	14.820	14.073	2,704,500
2025-07-23	14.380	14.820	14.140	14.760	14.016	2,162,864
2025-07-22	14.740	15.000	14.000	14.180	13.465	2,146,704
2025-07-21	15.100	15.120	14.420	14.740	13.997	2,591,500
2025-07-18	14.820	15.160	14.740	15.020	14.263	1,876,478
2025-07-17	14.800	15.340	14.700	15.000	14.244	2,043,796
2025-07-16	14.780	15.500	14.440	14.800	14.054	3,209,000
2025-07-15	14.740	14.740	14.280	14.740	13.997	1,802,500
2025-07-14	14.000	14.700	13.840	14.600	13.864	2,236,048
2025-07-11	13.620	14.220	13.620	14.020	13.314	1,346,000
2025-07-10	13.900	14.180	13.600	13.740	13.048	1,781,500
2025-07-09	13.920	14.100	13.720	13.940	13.238	967,000
2025-07-08	14.020	14.180	13.600	13.940	13.238	1,603,500
2025-07-07	14.000	14.320	13.660	13.820	13.124	1,255,500
2025-07-04	14.300	14.520	13.800	14.360	13.636	1,836,000
2025-07-03	14.120	14.380	13.800	14.260	13.541	3,028,500
2025-07-02	14.740	14.820	14.060	14.300	13.579	1,720,500
2025-06-30	14.860	15.160	14.600	14.680	13.940	1,496,500
2025-06-27	14.620	15.140	14.320	14.860	14.111	2,302,000
2025-06-26	15.200	15.200	14.360	14.560	13.826	1,420,576
2025-06-25	15.380	15.380	14.960	15.260	14.491	1,823,500
2025-06-24	15.700	15.700	14.900	15.380	14.605	2,245,000
2025-06-23	15.300	15.300	14.880	15.280	14.510	2,625,000
2025-06-20	15.700	15.900	15.040	15.440	14.662	2,388,500
2025-06-19	17.020	17.040	15.560	15.700	14.909	4,387,000
2025-06-18	16.560	17.140	16.140	17.040	16.181	5,959,506
2025-06-17	16.500	16.800	16.260	16.560	15.726	4,917,994
2025-06-16	15.040	16.820	14.880	16.700	15.858	6,018,178
2025-06-13	16.200	16.420	15.100	15.180	14.415	20,868,000
2025-06-12	16.380	17.180	16.080	16.520	15.688	8,796,840
2025-06-11	16.220	16.360	15.780	16.260	15.441	7,148,919
2025-06-10	14.820	16.100	14.820	16.040	15.232	16,182,420
2025-06-09	14.360	14.800	13.920	14.800	14.054	3,794,000
2025-06-06	13.800	14.560	13.700	14.420	13.693	3,630,500
2025-06-05	14.360	14.800	13.740	14.160	13.446	5,072,500
2025-06-04	13.800	14.360	13.600	14.300	13.579	6,977,000
2025-06-03	12.640	13.900	12.560	13.800	13.105	8,708,332
2025-06-02	12.320	12.320	11.820	12.300	11.680	614,500
2025-05-30	12.520	12.660	12.040	12.560	11.927	1,840,500
2025-05-29	11.780	12.460	11.780	12.300	11.680	1,695,500
2025-05-28	12.020	12.020	11.680	11.780	11.186	1,010,500
2025-05-27	11.560	12.120	11.560	11.940	11.338	1,259,000
2025-05-26	12.080	12.080	11.500	11.520	10.940	1,493,000
2025-05-23	12.220	12.320	11.900	12.080	11.471	1,532,000
2025-05-22	12.240	12.520	11.860	11.880	11.281	2,526,500
2025-05-21	12.080	12.780	12.080	12.660	12.022	3,148,000
2025-05-20	11.960	12.320	11.720	11.880	11.281	2,167,500
2025-05-19	11.760	11.960	11.540	11.880	11.281	2,082,000
2025-05-16	12.000	12.060	11.760	11.860	11.262	938,000
2025-05-15	11.980	12.120	11.820	12.000	11.395	650,000
2025-05-14	12.580	12.960	11.900	12.060	11.452	2,512,000
2025-05-13	11.700	12.480	11.680	12.360	11.737	3,353,000

← NewerPage 6 of 21 · 1,230 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.