Medlive Technology Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-10 | 10.460 | 12.400 | 9.910 | 10.440 | 9.789 | 14,929,500 |
| 2025-02-07 | 9.990 | 10.560 | 9.940 | 10.200 | 9.564 | 4,956,000 |
| 2025-02-06 | 9.160 | 9.990 | 9.160 | 9.990 | 9.367 | 1,810,500 |
| 2025-02-05 | 8.630 | 9.480 | 8.540 | 9.480 | 8.889 | 2,322,000 |
| 2025-02-04 | 8.600 | 8.700 | 8.500 | 8.650 | 8.111 | 366,100 |
| 2025-02-03 | 8.730 | 8.730 | 8.400 | 8.460 | 7.933 | 155,000 |
| 2025-01-28 | 8.750 | 8.750 | 8.670 | 8.730 | 8.186 | 55,000 |
| 2025-01-27 | 8.610 | 8.980 | 8.600 | 8.720 | 8.176 | 390,000 |
| 2025-01-24 | 8.620 | 8.660 | 8.520 | 8.620 | 8.083 | 208,200 |
| 2025-01-23 | 8.510 | 8.630 | 8.500 | 8.620 | 8.083 | 104,100 |
| 2025-01-22 | 8.580 | 8.680 | 8.460 | 8.570 | 8.036 | 318,000 |
| 2025-01-21 | 8.550 | 8.680 | 8.460 | 8.630 | 8.092 | 164,500 |
| 2025-01-20 | 8.570 | 8.780 | 8.510 | 8.530 | 7.998 | 192,500 |
| 2025-01-17 | 8.770 | 8.790 | 8.420 | 8.550 | 8.017 | 468,000 |
| 2025-01-16 | 8.630 | 8.800 | 8.390 | 8.450 | 7.923 | 552,868 |
| 2025-01-15 | 8.640 | 8.640 | 8.400 | 8.490 | 7.961 | 175,500 |
| 2025-01-14 | 8.550 | 8.670 | 8.510 | 8.550 | 8.017 | 426,500 |
| 2025-01-13 | 8.660 | 8.690 | 8.470 | 8.540 | 8.008 | 690,000 |
| 2025-01-10 | 8.830 | 8.980 | 8.600 | 8.880 | 8.326 | 1,033,000 |
| 2025-01-09 | 8.800 | 8.890 | 8.690 | 8.840 | 8.289 | 1,037,500 |
| 2025-01-08 | 8.870 | 8.930 | 8.490 | 8.850 | 8.298 | 1,138,500 |
| 2025-01-07 | 9.000 | 9.130 | 8.720 | 8.950 | 8.392 | 610,500 |
| 2025-01-06 | 9.510 | 9.590 | 8.940 | 9.100 | 8.533 | 438,000 |
| 2025-01-03 | 9.750 | 9.750 | 9.080 | 9.160 | 8.589 | 797,000 |
| 2025-01-02 | 9.900 | 9.900 | 9.400 | 9.710 | 9.105 | 1,332,500 |
| 2024-12-31 | 9.990 | 10.020 | 9.900 | 9.920 | 9.302 | 323,378 |
| 2024-12-30 | 9.680 | 10.000 | 9.520 | 9.990 | 9.367 | 1,027,389 |
| 2024-12-27 | 9.550 | 9.940 | 9.550 | 9.670 | 9.067 | 753,000 |
| 2024-12-24 | 9.790 | 9.950 | 9.760 | 9.760 | 9.152 | 256,500 |
| 2024-12-23 | 10.000 | 10.060 | 9.750 | 9.930 | 9.311 | 726,000 |
| 2024-12-20 | 9.800 | 9.850 | 9.630 | 9.740 | 9.133 | 1,219,000 |
| 2024-12-19 | 9.820 | 9.820 | 9.510 | 9.770 | 9.161 | 454,000 |
| 2024-12-18 | 10.160 | 10.160 | 9.830 | 9.900 | 9.283 | 556,100 |
| 2024-12-17 | 9.680 | 10.080 | 9.650 | 9.820 | 9.208 | 520,700 |
| 2024-12-16 | 9.890 | 9.960 | 9.600 | 9.730 | 9.123 | 660,500 |
| 2024-12-13 | 10.020 | 10.140 | 9.780 | 9.890 | 9.273 | 1,370,500 |
| 2024-12-12 | 10.120 | 10.580 | 10.120 | 10.260 | 9.620 | 1,479,000 |
| 2024-12-11 | 10.180 | 10.280 | 9.970 | 10.200 | 9.564 | 874,000 |
| 2024-12-10 | 10.000 | 10.260 | 9.900 | 9.920 | 9.302 | 1,154,000 |
| 2024-12-09 | 9.600 | 10.440 | 9.590 | 10.160 | 9.527 | 1,170,500 |
| 2024-12-06 | 10.180 | 10.260 | 9.950 | 9.960 | 9.339 | 818,500 |
| 2024-12-05 | 10.120 | 10.340 | 10.000 | 10.280 | 9.639 | 832,000 |
| 2024-12-04 | 10.360 | 10.360 | 10.020 | 10.120 | 9.489 | 1,303,000 |
| 2024-12-03 | 10.260 | 10.260 | 9.920 | 10.240 | 9.602 | 2,271,500 |
| 2024-12-02 | 10.180 | 10.320 | 9.780 | 10.000 | 9.377 | 1,381,000 |
| 2024-11-29 | 9.510 | 10.100 | 9.510 | 9.800 | 9.189 | 1,147,000 |
| 2024-11-28 | 9.550 | 9.710 | 9.440 | 9.580 | 8.983 | 1,955,000 |
| 2024-11-27 | 9.600 | 9.670 | 9.120 | 9.550 | 8.955 | 997,500 |
| 2024-11-26 | 9.200 | 10.640 | 9.200 | 9.600 | 9.002 | 4,130,500 |
| 2024-11-25 | 9.020 | 9.270 | 9.020 | 9.230 | 8.655 | 520,500 |
| 2024-11-22 | 9.400 | 9.400 | 8.950 | 9.040 | 8.476 | 298,500 |
| 2024-11-21 | 8.900 | 9.380 | 8.900 | 9.210 | 8.636 | 1,312,489 |
| 2024-11-20 | 8.880 | 9.130 | 8.750 | 9.050 | 8.486 | 314,000 |
| 2024-11-19 | 9.130 | 9.170 | 8.700 | 8.830 | 8.280 | 310,500 |
| 2024-11-18 | 8.870 | 9.050 | 8.830 | 8.870 | 8.317 | 284,000 |
| 2024-11-15 | 8.970 | 9.240 | 8.920 | 9.060 | 8.495 | 612,500 |
| 2024-11-14 | 8.610 | 9.150 | 8.610 | 8.920 | 8.364 | 1,049,500 |
| 2024-11-13 | 9.150 | 9.180 | 8.430 | 8.700 | 8.158 | 994,003 |
| 2024-11-12 | 9.400 | 10.120 | 9.100 | 9.230 | 8.655 | 1,414,996 |
| 2024-11-11 | 9.450 | 9.450 | 9.020 | 9.100 | 8.533 | 648,008 |
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.