MicroTech Med (Hangzhou) Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-22	7.600	7.600	6.980	7.000	7.000	137,600
2023-02-21	7.800	7.800	7.350	7.540	7.540	11,100
2023-02-20	7.500	7.850	7.500	7.800	7.800	45,400
2023-02-17	8.130	8.140	7.950	7.950	7.950	17,200
2023-02-16	7.400	8.340	7.400	8.160	8.160	8,300
2023-02-15	7.910	8.100	7.900	7.900	7.900	5,100
2023-02-14	8.160	8.160	7.920	7.950	7.950	15,300
2023-02-13	7.900	8.290	7.900	8.210	8.210	8,700
2023-02-10	7.900	7.900	7.900	7.900	7.900	200
2023-02-09	8.200	8.330	7.940	8.200	8.200	57,552
2023-02-08	8.500	8.500	8.150	8.200	8.200	7,200
2023-02-07	8.320	8.400	8.210	8.400	8.400	21,500
2023-02-06	8.110	8.460	8.110	8.320	8.320	5,900
2023-02-03	8.900	8.900	7.930	8.650	8.650	629,800
2023-02-02	8.930	9.030	8.930	9.030	9.030	464,500
2023-02-01	7.650	8.930	7.650	8.930	8.930	19,000
2023-01-31	8.530	8.530	8.290	8.300	8.300	56,600
2023-01-30	8.800	8.800	8.530	8.530	8.530	27,400
2023-01-27	8.920	8.930	8.860	8.920	8.920	24,500
2023-01-26	8.960	8.960	8.900	8.920	8.920	6,000
2023-01-20	8.700	9.000	8.630	8.860	8.860	35,400
2023-01-19	8.310	8.720	8.310	8.500	8.500	13,100
2023-01-18	8.500	8.680	8.500	8.600	8.600	46,200
2023-01-17	8.710	8.790	8.530	8.580	8.580	35,600
2023-01-16	9.000	9.100	8.500	8.850	8.850	53,400
2023-01-13	9.600	9.600	8.980	9.000	9.000	37,900
2023-01-12	9.610	9.640	9.180	9.180	9.180	29,100
2023-01-11	9.420	9.780	9.420	9.660	9.660	100,700
2023-01-10	9.300	9.800	9.300	9.420	9.420	522,700
2023-01-09	9.480	9.600	9.400	9.400	9.400	23,900
2023-01-06	9.670	9.950	9.600	9.600	9.600	22,600
2023-01-05	9.480	9.790	9.470	9.650	9.650	52,600
2023-01-04	9.500	9.680	9.470	9.480	9.480	55,300
2023-01-03	9.700	9.720	9.000	9.680	9.680	59,300
2022-12-30	9.500	9.780	9.500	9.750	9.750	117,700
2022-12-29	9.500	9.500	9.250	9.500	9.500	122,700
2022-12-28	9.100	9.590	9.100	9.500	9.500	270,300
2022-12-23	8.630	9.200	8.520	9.100	9.100	260,100
2022-12-22	8.980	8.980	8.410	8.710	8.710	34,700
2022-12-21	8.730	8.930	8.500	8.690	8.690	42,100
2022-12-20	8.700	8.800	8.000	8.730	8.730	155,400
2022-12-19	8.400	8.770	8.200	8.400	8.400	91,300
2022-12-16	8.630	9.000	8.520	8.850	8.850	34,700
2022-12-15	8.620	8.700	8.310	8.630	8.630	26,700
2022-12-14	8.970	9.100	8.600	8.620	8.620	228,900
2022-12-13	9.110	9.570	8.980	8.980	8.980	266,800
2022-12-12	9.000	9.290	8.660	9.050	9.050	114,700
2022-12-09	9.490	9.690	9.000	9.300	9.300	383,546
2022-12-08	9.790	9.900	9.180	9.490	9.490	226,700
2022-12-07	9.110	10.200	9.100	9.400	9.400	182,300
2022-12-06	9.450	9.450	8.890	9.120	9.120	187,500
2022-12-05	9.400	9.940	8.800	9.350	9.350	341,800
2022-12-02	7.930	9.500	7.800	9.400	9.400	500,500
2022-12-01	7.000	8.150	6.710	8.050	8.050	616,100
2022-11-30	6.790	6.990	6.650	6.760	6.760	117,500
2022-11-29	6.810	7.090	6.600	6.770	6.770	107,100
2022-11-28	7.010	7.010	6.800	6.850	6.850	213,100
2022-11-25	7.390	7.520	7.070	7.200	7.200	381,700
2022-11-24	7.750	7.820	7.400	7.560	7.560	334,400
2022-11-23	7.900	7.920	7.720	7.750	7.750	148,000

← NewerPage 16 of 21 · 1,233 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.