MicroTech Med (Hangzhou) Co historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-08-18 | 5.000 | 5.000 | 4.780 | 4.780 | 4.780 | 1,700 |
| 2023-08-17 | 4.940 | 4.940 | 4.940 | 4.940 | 4.940 | 20,700 |
| 2023-08-16 | 4.900 | 4.900 | 4.700 | 4.900 | 4.900 | 2,600 |
| 2023-08-15 | 4.920 | 5.000 | 4.900 | 4.910 | 4.910 | 2,300 |
| 2023-08-14 | 5.000 | 5.000 | 5.000 | 5.000 | 5.000 | 2,500 |
| 2023-08-11 | 4.710 | 5.000 | 4.710 | 4.940 | 4.940 | 3,600 |
| 2023-08-10 | 4.550 | 6.800 | 4.550 | 5.000 | 5.000 | 21,600 |
| 2023-08-09 | 4.500 | 4.980 | 4.500 | 4.550 | 4.550 | 800 |
| 2023-08-08 | 4.510 | 4.510 | 4.020 | 4.270 | 4.270 | 13,700 |
| 2023-08-07 | 4.760 | 4.760 | 4.510 | 4.510 | 4.510 | 19,100 |
| 2023-08-04 | 5.000 | 5.000 | 4.570 | 4.760 | 4.760 | 49,600 |
| 2023-08-03 | 5.000 | 5.000 | 5.000 | 5.000 | 5.000 | 1,800 |
| 2023-08-02 | 5.030 | 5.030 | 5.020 | 5.020 | 5.020 | 6,800 |
| 2023-08-01 | 5.150 | 5.150 | 5.150 | 5.150 | 5.150 | 0 |
| 2023-07-31 | 5.100 | 5.240 | 5.020 | 5.150 | 5.150 | 14,200 |
| 2023-07-28 | 5.120 | 5.200 | 5.120 | 5.200 | 5.200 | 800 |
| 2023-07-27 | 5.040 | 5.120 | 5.000 | 5.120 | 5.120 | 48,700 |
| 2023-07-26 | 5.050 | 5.050 | 5.000 | 5.000 | 5.000 | 48,400 |
| 2023-07-25 | 5.080 | 5.250 | 5.080 | 5.080 | 5.080 | 14,800 |
| 2023-07-24 | 5.170 | 5.170 | 5.030 | 5.100 | 5.100 | 21,300 |
| 2023-07-21 | 5.170 | 5.170 | 5.170 | 5.170 | 5.170 | 26,100 |
| 2023-07-20 | 5.190 | 5.190 | 5.190 | 5.190 | 5.190 | 0 |
| 2023-07-19 | 5.190 | 5.190 | 5.190 | 5.190 | 5.190 | 0 |
| 2023-07-18 | 5.190 | 5.190 | 5.190 | 5.190 | 5.190 | 0 |
| 2023-07-14 | 5.190 | 5.190 | 5.190 | 5.190 | 5.190 | 100 |
| 2023-07-13 | 5.220 | 5.220 | 5.040 | 5.190 | 5.190 | 7,100 |
| 2023-07-12 | 5.100 | 5.170 | 5.100 | 5.170 | 5.170 | 10,700 |
| 2023-07-11 | 5.200 | 5.200 | 5.100 | 5.100 | 5.100 | 5,400 |
| 2023-07-10 | 5.140 | 5.200 | 5.140 | 5.150 | 5.150 | 35,600 |
| 2023-07-07 | 5.140 | 5.140 | 5.140 | 5.140 | 5.140 | 123,400 |
| 2023-07-06 | 5.020 | 5.200 | 5.020 | 5.140 | 5.140 | 10,700 |
| 2023-07-05 | 5.120 | 5.200 | 5.120 | 5.200 | 5.200 | 300 |
| 2023-07-04 | 5.110 | 5.350 | 5.110 | 5.350 | 5.350 | 900 |
| 2023-07-03 | 5.350 | 5.350 | 5.350 | 5.350 | 5.350 | 0 |
| 2023-06-30 | 5.300 | 5.350 | 5.190 | 5.350 | 5.350 | 51,800 |
| 2023-06-29 | 5.350 | 5.350 | 5.250 | 5.350 | 5.350 | 1,700 |
| 2023-06-28 | 5.500 | 5.550 | 5.310 | 5.350 | 5.350 | 40,500 |
| 2023-06-27 | 5.560 | 5.560 | 5.550 | 5.550 | 5.550 | 26,000 |
| 2023-06-26 | 5.550 | 5.550 | 5.550 | 5.550 | 5.550 | 0 |
| 2023-06-23 | 5.500 | 5.550 | 5.500 | 5.550 | 5.550 | 168,200 |
| 2023-06-21 | 5.550 | 5.550 | 5.550 | 5.550 | 5.550 | 0 |
| 2023-06-20 | 5.540 | 5.550 | 5.530 | 5.550 | 5.550 | 110,400 |
| 2023-06-19 | 5.610 | 5.620 | 5.550 | 5.550 | 5.550 | 10,000 |
| 2023-06-16 | 5.700 | 5.710 | 5.660 | 5.660 | 5.660 | 265,200 |
| 2023-06-15 | 5.610 | 5.800 | 5.610 | 5.690 | 5.690 | 190,200 |
| 2023-06-14 | 5.750 | 5.750 | 5.650 | 5.750 | 5.750 | 17,800 |
| 2023-06-13 | 5.850 | 5.850 | 5.800 | 5.820 | 5.820 | 50,100 |
| 2023-06-12 | 5.890 | 5.990 | 5.890 | 5.900 | 5.900 | 9,000 |
| 2023-06-09 | 5.920 | 5.920 | 5.860 | 5.900 | 5.900 | 26,900 |
| 2023-06-08 | 6.060 | 6.060 | 5.930 | 5.930 | 5.930 | 3,000 |
| 2023-06-07 | 6.000 | 6.080 | 5.910 | 5.910 | 5.910 | 84,900 |
| 2023-06-06 | 6.060 | 6.100 | 5.990 | 5.990 | 5.990 | 31,900 |
| 2023-06-05 | 6.160 | 6.160 | 6.160 | 6.160 | 6.160 | 0 |
| 2023-06-02 | 6.210 | 6.400 | 6.060 | 6.160 | 6.160 | 37,300 |
| 2023-06-01 | 6.110 | 6.220 | 6.110 | 6.220 | 6.220 | 30,000 |
| 2023-05-31 | 6.110 | 6.110 | 6.110 | 6.110 | 6.110 | 100 |
| 2023-05-30 | 6.260 | 6.260 | 6.200 | 6.200 | 6.200 | 11,800 |
| 2023-05-29 | 6.500 | 6.500 | 6.260 | 6.260 | 6.260 | 300 |
| 2023-05-25 | 6.210 | 6.210 | 6.060 | 6.180 | 6.180 | 26,700 |
| 2023-05-24 | 6.410 | 6.590 | 6.330 | 6.330 | 6.330 | 9,900 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (HKD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.