MicroTech Med (Hangzhou) Co historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-12-02 | 27.000 | 27.200 | 27.000 | 27.000 | 27.000 | 347,600 |
| 2021-12-01 | 27.150 | 27.250 | 27.050 | 27.050 | 27.050 | 11,700 |
| 2021-11-30 | 27.200 | 27.200 | 27.000 | 27.150 | 27.150 | 57,300 |
| 2021-11-29 | 27.100 | 27.300 | 27.050 | 27.200 | 27.200 | 8,400 |
| 2021-11-26 | 27.000 | 27.550 | 27.000 | 27.250 | 27.250 | 19,300 |
| 2021-11-25 | 27.500 | 27.550 | 27.000 | 27.000 | 27.000 | 17,600 |
| 2021-11-24 | 27.000 | 28.000 | 27.000 | 27.500 | 27.500 | 18,200 |
| 2021-11-23 | 27.050 | 27.550 | 27.000 | 27.500 | 27.500 | 18,000 |
| 2021-11-22 | 26.950 | 27.200 | 26.800 | 27.200 | 27.200 | 56,500 |
| 2021-11-19 | 27.100 | 28.400 | 27.050 | 27.200 | 27.200 | 45,700 |
| 2021-11-18 | 28.000 | 28.100 | 27.650 | 28.000 | 28.000 | 37,400 |
| 2021-11-17 | 27.500 | 28.950 | 27.500 | 28.500 | 28.500 | 17,700 |
| 2021-11-16 | 28.000 | 28.600 | 27.300 | 28.500 | 28.500 | 12,300 |
| 2021-11-15 | 26.700 | 28.000 | 26.700 | 28.000 | 28.000 | 69,200 |
| 2021-11-12 | 28.600 | 28.600 | 26.500 | 27.800 | 27.800 | 37,300 |
| 2021-11-11 | 30.000 | 30.500 | 26.550 | 28.650 | 28.650 | 145,800 |
| 2021-11-10 | 30.500 | 30.600 | 30.500 | 30.500 | 30.500 | 78,300 |
| 2021-11-09 | 30.550 | 30.550 | 30.500 | 30.500 | 30.500 | 81,400 |
| 2021-11-08 | 30.500 | 30.650 | 30.500 | 30.550 | 30.550 | 346,700 |
| 2021-11-05 | 30.500 | 31.150 | 30.500 | 30.500 | 30.500 | 730,100 |
| 2021-11-04 | 30.600 | 30.700 | 30.500 | 30.500 | 30.500 | 574,900 |
| 2021-11-03 | 30.650 | 30.750 | 30.500 | 30.600 | 30.600 | 145,600 |
| 2021-11-02 | 30.600 | 31.500 | 30.500 | 30.650 | 30.650 | 509,700 |
| 2021-11-01 | 30.550 | 31.000 | 30.500 | 30.600 | 30.600 | 342,700 |
| 2021-10-29 | 30.500 | 30.600 | 30.500 | 30.500 | 30.500 | 213,100 |
| 2021-10-28 | 30.700 | 30.750 | 30.500 | 30.500 | 30.500 | 411,900 |
| 2021-10-27 | 30.600 | 31.000 | 30.500 | 30.750 | 30.750 | 521,700 |
| 2021-10-26 | 30.550 | 31.700 | 30.500 | 30.550 | 30.550 | 855,698 |
| 2021-10-25 | 30.600 | 30.600 | 30.500 | 30.550 | 30.550 | 109,200 |
| 2021-10-22 | 30.600 | 30.800 | 30.500 | 30.600 | 30.600 | 415,700 |
| 2021-10-21 | 30.500 | 30.950 | 30.500 | 30.600 | 30.600 | 827,400 |
| 2021-10-20 | 30.500 | 30.650 | 30.400 | 30.500 | 30.500 | 2,595,800 |
| 2021-10-19 | 31.000 | 31.450 | 30.450 | 30.500 | 30.500 | 6,776,600 |
← NewerPage 21 of 21 · 1,233 trading days
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.