MicroTech Med (Hangzhou) Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-01	9.900	9.900	9.700	9.700	9.700	4,100
2022-05-31	10.000	10.000	9.800	9.900	9.900	11,400
2022-05-30	10.100	10.100	9.700	9.850	9.850	41,400
2022-05-27	10.060	10.200	10.020	10.080	10.080	35,600
2022-05-26	10.380	10.380	10.000	10.060	10.060	27,500
2022-05-25	10.640	10.640	10.080	10.100	10.100	8,400
2022-05-24	10.200	10.400	10.020	10.140	10.140	69,400
2022-05-23	10.500	10.500	10.200	10.200	10.200	4,300
2022-05-20	10.400	10.500	10.200	10.500	10.500	4,900
2022-05-19	10.800	10.800	10.020	10.400	10.400	42,100
2022-05-18	11.080	11.200	10.300	10.300	10.300	5,300
2022-05-17	10.220	10.340	10.160	10.300	10.300	21,800
2022-05-16	10.400	10.400	10.380	10.380	10.380	600
2022-05-13	10.380	10.400	10.180	10.400	10.400	6,500
2022-05-12	10.200	10.400	10.120	10.400	10.400	4,700
2022-05-11	10.440	10.440	10.380	10.400	10.400	2,500
2022-05-10	10.800	10.800	10.340	10.440	10.440	32,300
2022-05-06	10.000	11.000	10.000	10.800	10.800	16,800
2022-05-05	11.080	11.080	11.000	11.080	11.080	15,400
2022-05-04	11.260	11.260	10.760	11.000	11.000	39,800
2022-05-03	11.260	11.260	11.260	11.260	11.260	600
2022-04-29	11.020	11.280	10.900	11.260	11.260	19,700
2022-04-28	11.020	11.080	10.960	11.080	11.080	12,800
2022-04-27	11.000	11.000	10.880	11.000	11.000	4,700
2022-04-26	11.060	11.060	10.860	10.920	10.920	8,700
2022-04-25	11.180	11.180	10.740	10.800	10.800	2,600
2022-04-22	11.180	11.180	11.180	11.180	11.180	200
2022-04-21	11.020	11.300	10.800	10.980	10.980	41,700
2022-04-20	11.200	11.280	11.160	11.200	11.200	16,000
2022-04-19	11.120	11.480	11.120	11.200	11.200	7,600
2022-04-14	11.120	11.340	10.900	11.120	11.120	26,900
2022-04-13	11.240	11.240	11.080	11.120	11.120	1,400
2022-04-12	10.720	11.080	10.700	11.080	11.080	19,800
2022-04-11	10.880	11.020	10.840	10.880	10.880	222,100
2022-04-08	10.800	11.200	10.800	11.020	11.020	13,800
2022-04-07	11.460	11.460	11.100	11.120	11.120	109,100
2022-04-06	11.440	11.440	11.360	11.440	11.440	672,100
2022-04-04	11.420	11.420	11.180	11.300	11.300	138,400
2022-04-01	11.240	11.480	11.180	11.300	11.300	24,800
2022-03-31	11.280	11.680	11.140	11.240	11.240	235,400
2022-03-30	11.600	11.700	11.240	11.260	11.260	125,600
2022-03-29	11.860	11.980	11.380	11.540	11.540	137,800
2022-03-28	12.000	12.000	11.220	11.780	11.780	191,400
2022-03-25	11.600	11.820	10.520	11.360	11.360	802,500
2022-03-24	11.460	11.600	10.580	11.600	11.600	132,400
2022-03-23	11.520	11.900	11.120	11.480	11.480	8,300
2022-03-22	12.000	12.020	10.560	11.040	11.040	15,100
2022-03-21	11.940	11.940	11.520	11.580	11.580	31,900
2022-03-18	12.060	12.060	11.400	11.940	11.940	13,300
2022-03-17	11.380	11.900	11.380	11.580	11.580	18,000
2022-03-16	11.520	11.520	10.520	11.160	11.160	67,000
2022-03-15	11.920	11.920	10.900	11.160	11.160	35,100
2022-03-14	10.660	12.540	10.660	12.020	12.020	21,500
2022-03-11	13.080	13.340	12.540	12.540	12.540	9,300
2022-03-10	13.000	13.820	12.920	13.100	13.100	27,200
2022-03-09	13.880	13.880	12.520	12.520	12.520	63,600
2022-03-08	15.000	15.000	13.240	13.520	13.520	16,500
2022-03-07	13.600	14.420	12.520	13.560	13.560	150,400
2022-03-04	14.100	14.160	13.440	13.620	13.620	112,200
2022-03-03	13.160	14.440	13.020	14.440	14.440	5,000

← NewerPage 19 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.