Medlive Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-12	11.740	11.740	11.240	11.640	11.053	2,948,375
2025-05-09	11.960	11.960	11.620	11.760	11.027	787,500
2025-05-08	11.840	12.080	11.800	11.860	11.121	1,278,500
2025-05-07	12.460	12.540	12.040	12.160	11.402	2,158,000
2025-05-06	12.000	12.500	11.620	12.300	11.533	4,542,500
2025-05-02	11.900	12.060	11.600	12.000	11.252	385,000
2025-04-30	11.620	12.280	11.620	12.100	11.346	1,306,000
2025-04-29	11.760	11.980	11.620	11.840	11.102	1,417,500
2025-04-28	12.020	12.080	11.700	11.760	11.027	1,643,000
2025-04-25	12.460	13.120	12.060	12.100	11.346	3,152,190
2025-04-24	12.160	12.620	12.080	12.200	11.439	1,618,150
2025-04-23	12.460	12.520	11.960	12.020	11.271	3,830,500
2025-04-22	11.660	12.560	11.420	12.380	11.608	4,813,650
2025-04-17	11.080	11.660	11.060	11.500	10.783	2,946,000
2025-04-16	11.260	11.320	10.980	11.200	10.502	1,678,164
2025-04-15	11.840	11.840	11.380	11.540	10.821	2,004,000
2025-04-14	11.860	12.040	11.600	11.780	11.046	2,105,000
2025-04-11	11.660	11.920	11.300	11.680	10.952	5,050,500
2025-04-10	11.420	11.840	11.000	11.600	10.877	8,001,500
2025-04-09	10.120	11.040	9.750	10.860	10.183	5,348,239
2025-04-08	10.380	10.820	9.900	10.600	9.939	6,668,500
2025-04-07	11.940	11.940	9.410	9.710	9.105	15,477,500
2025-04-03	12.860	13.280	12.740	13.020	12.208	1,923,650
2025-04-02	14.000	14.000	13.000	13.280	12.452	2,019,600
2025-04-01	12.620	14.340	12.620	13.620	12.771	5,243,900
2025-03-31	12.600	13.280	12.280	13.100	12.283	3,753,500
2025-03-28	13.020	13.700	12.880	12.980	12.171	3,600,500
2025-03-27	13.060	13.660	12.920	13.220	12.396	4,234,000
2025-03-26	13.280	14.100	12.820	13.440	12.602	5,400,500
2025-03-25	13.420	14.260	13.000	13.440	12.602	12,119,000
2025-03-24	12.880	13.060	12.480	13.020	12.208	3,559,500
2025-03-21	15.280	15.300	12.880	12.940	12.133	11,670,710
2025-03-20	14.780	15.540	14.320	15.060	14.121	7,130,000
2025-03-19	14.600	15.400	14.560	14.760	13.840	4,506,500
2025-03-18	14.560	15.300	14.260	14.760	13.840	3,813,500
2025-03-17	14.040	14.700	14.020	14.560	13.652	5,143,500
2025-03-14	15.040	15.040	14.080	14.100	13.221	3,406,006
2025-03-13	13.900	14.820	13.900	14.360	13.465	4,921,500
2025-03-12	14.320	14.460	13.740	13.900	13.033	3,301,400
2025-03-11	14.100	14.500	13.720	14.300	13.409	4,239,500
2025-03-10	15.380	16.300	14.140	14.200	13.315	6,616,500
2025-03-07	15.520	15.940	14.820	15.040	14.102	8,011,500
2025-03-06	14.800	16.880	14.380	15.820	14.834	15,335,260
2025-03-05	12.840	14.500	12.840	14.300	13.409	10,324,300
2025-03-04	12.020	12.880	11.820	12.580	11.796	6,172,000
2025-03-03	12.160	13.040	12.120	12.260	11.496	4,547,500
2025-02-28	12.440	12.700	12.020	12.200	11.439	4,508,000
2025-02-27	13.000	13.560	12.320	12.640	11.852	6,412,500
2025-02-26	13.200	13.840	12.920	13.240	12.415	6,514,000
2025-02-25	13.900	13.960	13.020	13.200	12.377	7,670,020
2025-02-24	14.460	14.980	13.940	14.220	13.334	5,063,453
2025-02-21	14.520	15.100	13.700	14.280	13.390	13,342,000
2025-02-20	15.820	16.180	14.460	14.760	13.840	7,554,878
2025-02-19	14.960	15.560	14.520	15.300	14.346	6,964,000
2025-02-18	15.420	16.040	14.360	14.900	13.971	14,481,500
2025-02-17	14.320	16.620	14.300	15.200	14.252	21,619,100
2025-02-14	10.640	13.660	10.640	13.160	12.340	15,321,110
2025-02-13	10.960	11.000	10.500	10.600	9.939	4,287,374
2025-02-12	10.700	11.480	10.560	10.760	10.089	4,949,500
2025-02-11	10.640	10.960	10.300	10.740	10.070	6,590,000

← NewerPage 7 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.