MicroTech Med (Hangzhou) Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-23	6.500	6.500	6.350	6.410	6.410	26,400
2023-05-22	6.500	6.500	6.350	6.370	6.370	14,900
2023-05-19	6.500	6.500	6.300	6.500	6.500	5,500
2023-05-18	6.520	6.660	6.520	6.600	6.600	123,000
2023-05-17	6.510	6.520	6.510	6.520	6.520	2,500
2023-05-16	6.610	6.610	6.570	6.570	6.570	49,300
2023-05-15	6.700	6.700	6.610	6.610	6.610	2,500
2023-05-12	6.650	6.700	6.650	6.700	6.700	800
2023-05-11	6.680	6.690	6.640	6.650	6.650	37,300
2023-05-10	6.690	6.690	6.690	6.690	6.690	22,100
2023-05-09	6.780	6.780	6.780	6.780	6.780	0
2023-05-08	6.850	6.880	6.560	6.880	6.880	162,200
2023-05-05	6.950	6.960	6.850	6.850	6.850	149,600
2023-05-04	6.950	7.010	6.780	6.860	6.860	85,000
2023-05-03	6.950	6.950	6.840	6.850	6.850	70,100
2023-05-02	6.890	6.890	6.890	6.890	6.890	0
2023-04-28	6.750	7.000	6.750	6.890	6.890	40,400
2023-04-27	6.970	6.970	6.840	6.840	6.840	3,900
2023-04-26	6.900	6.900	6.900	6.900	6.900	0
2023-04-25	6.900	6.900	6.800	6.900	6.900	2,960,800
2023-04-24	6.900	7.060	6.900	6.950	6.950	118,300
2023-04-21	7.090	7.090	6.950	7.050	7.050	83,300
2023-04-20	7.120	7.120	7.080	7.080	7.080	28,600
2023-04-19	7.150	7.170	7.090	7.100	7.100	182,600
2023-04-18	7.220	7.600	7.220	7.300	7.300	2,229,100
2023-04-17	7.280	7.300	7.030	7.230	7.230	196,300
2023-04-14	7.190	7.300	7.190	7.300	7.300	15,100
2023-04-13	7.070	7.340	7.010	7.300	7.300	119,700
2023-04-12	7.300	7.370	7.290	7.350	7.350	17,200
2023-04-11	7.390	7.390	7.160	7.300	7.300	14,900
2023-04-06	7.420	7.420	7.420	7.420	7.420	0
2023-04-04	7.400	7.430	7.290	7.420	7.420	27,000
2023-04-03	7.480	7.480	7.360	7.360	7.360	12,200
2023-03-31	7.460	7.480	7.460	7.480	7.480	184,400
2023-03-30	7.410	7.460	7.300	7.460	7.460	6,200
2023-03-29	7.700	7.700	7.490	7.500	7.500	158,700
2023-03-28	7.690	7.700	7.560	7.620	7.620	29,400
2023-03-27	7.710	7.750	7.600	7.690	7.690	305,200
2023-03-24	7.690	7.730	7.580	7.580	7.580	61,400
2023-03-23	7.730	7.850	7.310	7.650	7.650	537,900
2023-03-22	7.750	7.800	7.400	7.710	7.710	34,100
2023-03-21	7.840	7.840	7.570	7.750	7.750	500
2023-03-20	7.910	7.910	7.510	7.840	7.840	18,100
2023-03-17	7.830	7.910	7.500	7.910	7.910	78,000
2023-03-16	7.760	8.400	7.750	7.830	7.830	20,500
2023-03-15	7.800	8.030	7.770	7.890	7.890	120,400
2023-03-14	7.580	7.970	7.580	7.800	7.800	44,400
2023-03-13	7.490	7.720	7.470	7.550	7.550	101,900
2023-03-10	7.240	7.480	7.150	7.420	7.420	29,400
2023-03-09	7.380	7.390	7.100	7.350	7.350	34,100
2023-03-08	7.150	7.350	7.150	7.350	7.350	18,400
2023-03-07	7.340	7.340	7.110	7.220	7.220	7,100
2023-03-06	7.560	7.570	7.320	7.330	7.330	4,500
2023-03-03	7.620	7.800	7.570	7.570	7.570	149,500
2023-03-02	7.640	7.880	7.240	7.610	7.610	297,300
2023-03-01	7.510	7.770	7.450	7.670	7.670	81,300
2023-02-28	7.360	7.560	7.340	7.450	7.450	54,200
2023-02-27	7.390	7.500	7.240	7.340	7.340	70,500
2023-02-24	7.200	7.400	7.150	7.340	7.340	89,900
2023-02-23	7.000	7.000	7.000	7.000	7.000	1,600

← NewerPage 15 of 21 · 1,230 trading daysOlder →

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.