Medlive Technology Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-08 | 9.090 | 9.350 | 9.000 | 9.250 | 8.673 | 593,000 |
| 2024-11-07 | 8.860 | 9.170 | 8.670 | 8.990 | 8.430 | 622,322 |
| 2024-11-06 | 8.900 | 9.170 | 8.660 | 8.830 | 8.280 | 578,500 |
| 2024-11-05 | 8.800 | 8.950 | 8.450 | 8.850 | 8.298 | 492,500 |
| 2024-11-04 | 8.800 | 8.800 | 8.440 | 8.580 | 8.045 | 461,000 |
| 2024-11-01 | 8.450 | 8.570 | 8.350 | 8.500 | 7.970 | 339,000 |
| 2024-10-31 | 8.510 | 8.640 | 8.390 | 8.450 | 7.923 | 497,000 |
| 2024-10-30 | 8.880 | 8.880 | 8.500 | 8.550 | 8.017 | 266,000 |
| 2024-10-29 | 9.280 | 9.280 | 8.690 | 8.870 | 8.317 | 255,000 |
| 2024-10-28 | 8.880 | 8.950 | 8.650 | 8.840 | 8.289 | 220,000 |
| 2024-10-25 | 8.990 | 8.990 | 8.700 | 8.820 | 8.270 | 673,500 |
| 2024-10-24 | 8.800 | 8.880 | 8.600 | 8.760 | 8.214 | 364,500 |
| 2024-10-23 | 8.710 | 8.840 | 8.600 | 8.740 | 8.195 | 372,500 |
| 2024-10-22 | 8.830 | 9.000 | 8.750 | 8.820 | 8.270 | 392,500 |
| 2024-10-21 | 8.880 | 9.080 | 8.780 | 8.820 | 8.146 | 584,500 |
| 2024-10-18 | 8.550 | 9.020 | 8.550 | 8.900 | 8.220 | 614,000 |
| 2024-10-17 | 8.640 | 8.780 | 8.400 | 8.480 | 7.832 | 391,500 |
| 2024-10-16 | 8.510 | 8.610 | 8.400 | 8.440 | 7.795 | 603,500 |
| 2024-10-15 | 8.660 | 8.890 | 8.420 | 8.590 | 7.934 | 323,000 |
| 2024-10-14 | 9.010 | 9.010 | 8.380 | 8.600 | 7.943 | 738,500 |
| 2024-10-10 | 9.280 | 9.280 | 8.550 | 8.970 | 8.285 | 3,007,500 |
| 2024-10-09 | 9.100 | 9.160 | 8.400 | 8.520 | 7.869 | 1,170,000 |
| 2024-10-08 | 10.000 | 10.000 | 9.050 | 9.110 | 8.414 | 1,888,000 |
| 2024-10-07 | 9.800 | 10.040 | 9.670 | 9.750 | 9.005 | 691,498 |
| 2024-10-04 | 9.320 | 9.800 | 9.250 | 9.760 | 9.015 | 542,000 |
| 2024-10-03 | 9.880 | 9.930 | 9.030 | 9.320 | 8.608 | 723,000 |
| 2024-10-02 | 9.310 | 9.880 | 9.140 | 9.880 | 9.125 | 1,267,500 |
| 2024-09-30 | 8.870 | 9.490 | 8.860 | 9.240 | 8.534 | 3,214,500 |
| 2024-09-27 | 8.300 | 8.800 | 8.270 | 8.620 | 7.962 | 3,364,085 |
| 2024-09-26 | 7.910 | 8.240 | 7.830 | 8.240 | 7.611 | 1,701,468 |
| 2024-09-25 | 7.890 | 8.170 | 7.880 | 7.970 | 7.361 | 768,500 |
| 2024-09-24 | 7.760 | 7.920 | 7.760 | 7.880 | 7.278 | 812,000 |
| 2024-09-23 | 7.880 | 7.950 | 7.670 | 7.750 | 7.158 | 501,500 |
| 2024-09-20 | 7.800 | 7.880 | 7.720 | 7.880 | 7.278 | 539,000 |
| 2024-09-19 | 7.310 | 7.670 | 7.310 | 7.650 | 7.066 | 937,000 |
| 2024-09-17 | 7.160 | 7.330 | 7.120 | 7.310 | 6.752 | 816,000 |
| 2024-09-16 | 7.480 | 7.990 | 6.990 | 7.200 | 6.650 | 1,879,500 |
| 2024-09-13 | 7.700 | 7.700 | 7.550 | 7.650 | 7.066 | 250,500 |
| 2024-09-12 | 7.650 | 7.710 | 7.590 | 7.600 | 7.020 | 409,500 |
| 2024-09-11 | 7.380 | 7.650 | 7.290 | 7.610 | 7.029 | 573,180 |
| 2024-09-10 | 7.410 | 7.550 | 7.390 | 7.510 | 6.936 | 395,500 |
| 2024-09-09 | 8.100 | 8.100 | 7.410 | 7.510 | 6.936 | 459,999 |
| 2024-09-05 | 7.820 | 7.870 | 7.660 | 7.760 | 7.167 | 375,000 |
| 2024-09-04 | 7.820 | 7.870 | 7.730 | 7.740 | 7.149 | 311,500 |
| 2024-09-03 | 8.060 | 8.120 | 7.820 | 7.910 | 7.306 | 265,500 |
| 2024-09-02 | 8.110 | 8.160 | 7.890 | 8.050 | 7.435 | 514,500 |
| 2024-08-30 | 8.180 | 8.240 | 8.020 | 8.090 | 7.472 | 876,500 |
| 2024-08-29 | 8.140 | 8.140 | 7.830 | 8.020 | 7.408 | 937,500 |
| 2024-08-28 | 7.670 | 8.830 | 7.670 | 8.110 | 7.491 | 5,659,500 |
| 2024-08-27 | 7.440 | 7.800 | 7.310 | 7.670 | 7.084 | 517,500 |
| 2024-08-26 | 7.210 | 7.460 | 7.180 | 7.390 | 6.826 | 502,500 |
| 2024-08-23 | 7.420 | 7.420 | 7.180 | 7.180 | 6.632 | 182,500 |
| 2024-08-22 | 7.310 | 7.640 | 7.310 | 7.420 | 6.853 | 375,000 |
| 2024-08-21 | 7.600 | 7.720 | 7.550 | 7.630 | 7.047 | 393,500 |
| 2024-08-20 | 7.660 | 7.730 | 7.550 | 7.710 | 7.121 | 310,500 |
| 2024-08-19 | 7.600 | 7.870 | 7.600 | 7.730 | 7.140 | 169,000 |
| 2024-08-16 | 7.740 | 7.890 | 7.740 | 7.760 | 7.167 | 84,000 |
| 2024-08-15 | 7.750 | 7.870 | 7.650 | 7.740 | 7.149 | 373,824 |
| 2024-08-14 | 7.970 | 7.970 | 7.700 | 7.750 | 7.158 | 125,000 |
| 2024-08-13 | 7.760 | 7.760 | 7.600 | 7.730 | 7.140 | 111,500 |
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.