MicroTech Med (Hangzhou) Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-03-02	14.340	14.340	13.100	13.160	13.160	91,566
2022-03-01	14.100	14.240	13.800	14.100	14.100	23,900
2022-02-28	14.880	14.880	13.920	14.100	14.100	6,600
2022-02-25	14.940	15.380	14.940	14.980	14.980	1,100
2022-02-24	15.000	15.000	14.920	14.940	14.940	4,100
2022-02-23	14.000	15.180	14.000	15.040	15.040	45,600
2022-02-22	15.400	15.400	14.820	14.820	14.820	78,200
2022-02-21	15.640	15.780	15.400	15.400	15.400	32,800
2022-02-18	16.020	16.040	15.520	15.640	15.640	24,400
2022-02-17	16.880	16.920	15.000	16.020	16.020	31,800
2022-02-16	17.000	17.500	16.520	16.880	16.880	6,200
2022-02-15	17.000	17.060	17.000	17.060	17.060	2,400
2022-02-14	16.000	17.000	16.000	17.000	17.000	18,800
2022-02-11	16.180	16.180	15.880	16.000	16.000	33,500
2022-02-10	16.220	16.300	16.020	16.240	16.240	16,500
2022-02-09	17.000	17.520	16.020	16.500	16.500	12,000
2022-02-08	17.500	17.500	16.700	16.900	16.900	885,000
2022-02-07	18.100	18.100	18.000	18.000	18.000	3,200
2022-02-04	18.100	18.100	15.040	18.000	18.000	601,675
2022-01-31	17.500	18.200	14.000	17.600	17.600	19,800
2022-01-28	18.180	18.220	17.400	17.840	17.840	26,600
2022-01-27	18.040	19.000	14.900	18.980	18.980	44,200
2022-01-26	18.860	18.860	18.020	18.100	18.100	1,300
2022-01-25	18.040	18.960	18.040	18.860	18.860	2,300
2022-01-24	19.340	19.340	19.340	19.340	19.340	1,200
2022-01-21	19.300	19.400	19.200	19.400	19.400	2,900
2022-01-20	19.520	19.520	19.300	19.300	19.300	800
2022-01-19	19.500	19.620	19.400	19.540	19.540	18,700
2022-01-18	19.580	19.620	19.400	19.500	19.500	34,100
2022-01-17	19.800	19.800	18.800	19.600	19.600	19,400
2022-01-14	20.000	20.750	19.200	19.800	19.800	20,100
2022-01-13	20.550	20.650	19.300	20.000	20.000	20,100
2022-01-12	20.200	21.000	20.000	20.550	20.550	6,600
2022-01-11	20.650	20.800	20.050	20.200	20.200	5,500
2022-01-10	20.100	21.000	20.100	20.650	20.650	7,300
2022-01-07	21.100	21.100	20.000	20.550	20.550	11,900
2022-01-06	20.050	21.150	20.050	21.100	21.100	15,600
2022-01-05	21.100	21.100	20.100	20.300	20.300	4,500
2022-01-04	23.000	23.050	20.250	21.200	21.200	7,100
2022-01-03	24.000	24.000	23.000	23.350	23.350	3,100
2021-12-31	25.400	25.400	25.400	25.400	25.400	0
2021-12-30	22.050	23.950	21.100	23.500	23.500	13,900
2021-12-29	22.000	22.050	20.250	22.050	22.050	46,300
2021-12-28	24.500	24.500	21.600	22.050	22.050	36,700
2021-12-24	23.800	25.000	23.800	24.950	24.950	1,100
2021-12-23	25.000	25.900	23.150	24.800	24.800	21,800
2021-12-22	27.000	27.000	25.000	25.100	25.100	31,000
2021-12-21	27.000	27.500	26.750	27.000	27.000	318,533
2021-12-20	27.550	27.600	27.000	27.000	27.000	15,600
2021-12-17	28.200	28.200	27.200	27.550	27.550	12,900
2021-12-16	27.000	28.200	27.000	28.200	28.200	33,200
2021-12-15	27.000	27.000	27.000	27.000	27.000	22,400
2021-12-14	27.000	27.050	27.000	27.000	27.000	26,500
2021-12-13	27.000	27.100	27.000	27.000	27.000	10,200
2021-12-10	27.300	27.300	27.100	27.250	27.250	4,500
2021-12-09	27.450	28.100	27.450	27.550	27.550	13,900
2021-12-08	27.250	27.900	27.100	27.800	27.800	12,100
2021-12-07	27.050	27.400	27.050	27.250	27.250	7,200
2021-12-06	27.100	27.400	27.000	27.050	27.050	114,600
2021-12-03	27.000	27.400	27.000	27.100	27.100	309,300

← NewerPage 20 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.