MicroTech Med (Hangzhou) Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-26	8.420	8.500	8.350	8.350	8.350	5,500
2022-08-25	8.270	8.420	8.150	8.420	8.420	23,700
2022-08-24	8.800	8.800	8.000	8.300	8.300	30,700
2022-08-23	8.970	8.970	8.820	8.900	8.900	4,608,800
2022-08-22	9.150	9.150	9.000	9.000	9.000	500
2022-08-19	9.000	9.000	9.000	9.000	9.000	300
2022-08-18	9.000	9.000	8.700	9.000	9.000	61,500
2022-08-17	9.160	9.160	9.010	9.080	9.080	13,800
2022-08-16	9.310	9.310	9.030	9.160	9.160	7,200
2022-08-15	9.280	9.310	9.180	9.250	9.250	7,800
2022-08-12	9.280	9.280	9.280	9.280	9.280	800
2022-08-11	9.160	9.280	9.160	9.280	9.280	2,100
2022-08-10	9.290	9.290	8.800	9.160	9.160	19,600
2022-08-09	9.360	9.360	9.080	9.140	9.140	21,500
2022-08-08	9.200	9.600	9.000	9.600	9.600	38,900
2022-08-05	9.310	9.350	9.080	9.200	9.200	52,500
2022-08-04	9.350	9.350	9.100	9.310	9.310	20,300
2022-08-03	9.290	9.350	9.020	9.350	9.350	16,000
2022-08-02	9.210	9.380	9.120	9.290	9.290	15,700
2022-08-01	9.400	9.400	9.130	9.380	9.380	2,700
2022-07-29	9.420	9.600	9.200	9.200	9.200	11,500
2022-07-28	9.450	9.450	9.420	9.420	9.420	500
2022-07-27	9.410	9.700	9.410	9.490	9.490	2,600
2022-07-26	9.210	9.500	9.210	9.500	9.500	500
2022-07-25	9.300	9.480	9.200	9.480	9.480	28,500
2022-07-22	10.500	10.500	9.300	9.480	9.480	700
2022-07-21	9.500	9.500	9.490	9.490	9.490	93,200
2022-07-20	9.210	10.000	9.210	9.480	9.480	8,400
2022-07-19	9.500	9.550	9.500	9.500	9.500	25,300
2022-07-18	9.400	9.500	9.340	9.500	9.500	800
2022-07-15	9.580	9.580	9.400	9.450	9.450	15,000
2022-07-14	9.690	9.690	9.400	9.580	9.580	39,500
2022-07-13	9.890	9.890	9.400	9.600	9.600	119,300
2022-07-12	9.910	9.920	9.500	9.700	9.700	189,200
2022-07-11	10.100	10.100	9.850	9.910	9.910	5,800
2022-07-08	10.300	10.300	10.000	10.220	10.220	77,100
2022-07-07	10.060	10.060	9.840	10.000	10.000	36,800
2022-07-06	10.300	10.320	10.000	10.100	10.100	28,300
2022-07-05	9.900	10.380	9.900	10.300	10.300	42,800
2022-07-04	10.000	10.000	9.750	9.810	9.810	36,700
2022-06-30	10.020	10.020	9.750	9.900	9.900	67,600
2022-06-29	10.000	10.020	9.900	10.020	10.020	66,700
2022-06-28	9.950	10.000	9.890	10.000	10.000	273,700
2022-06-27	10.020	10.020	9.780	10.000	10.000	349,700
2022-06-24	9.450	9.840	9.450	9.690	9.690	122,100
2022-06-23	9.360	9.790	9.350	9.360	9.360	38,800
2022-06-22	9.680	9.800	9.110	9.380	9.380	43,000
2022-06-21	9.610	9.780	9.600	9.600	9.600	102,900
2022-06-20	9.400	9.660	9.400	9.660	9.660	39,600
2022-06-17	9.360	9.600	9.350	9.400	9.400	86,400
2022-06-16	9.120	9.500	9.030	9.360	9.360	77,100
2022-06-15	9.200	9.200	8.600	9.030	9.030	76,400
2022-06-14	9.380	9.680	9.080	9.290	9.290	121,400
2022-06-13	9.800	9.800	9.180	9.450	9.450	103,000
2022-06-10	9.810	9.810	9.110	9.800	9.800	23,200
2022-06-09	9.950	9.950	9.550	9.810	9.810	48,500
2022-06-08	10.000	10.000	9.610	9.950	9.950	50,600
2022-06-07	9.800	9.800	9.600	9.800	9.800	18,800
2022-06-06	10.200	10.600	9.000	9.800	9.800	98,400
2022-06-02	9.700	9.980	9.010	9.400	9.400	42,900

← NewerPage 18 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.