Medlive Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-27	7.500	7.550	7.370	7.510	7.348	1,906,000
2026-07-24	7.610	7.610	7.350	7.500	7.338	2,078,000
2026-07-23	7.540	7.540	7.320	7.420	7.260	2,504,500
2026-07-22	7.530	7.670	7.420	7.540	7.377	1,578,500
2026-07-21	7.510	7.570	7.380	7.500	7.338	1,492,500
2026-07-20	7.500	7.790	7.490	7.550	7.387	2,218,500
2026-07-17	7.800	7.930	7.490	7.590	7.426	2,314,500
2026-07-16	7.760	8.090	7.760	7.970	7.798	1,204,098
2026-07-15	7.500	7.810	7.490	7.760	7.592	1,502,000
2026-07-14	7.500	7.500	7.340	7.500	7.338	806,500
2026-07-13	7.580	7.580	7.350	7.450	7.289	2,316,500
2026-07-10	7.410	7.580	7.300	7.460	7.299	2,257,000
2026-07-09	7.300	7.440	7.150	7.380	7.221	1,363,500
2026-07-08	7.370	7.490	7.250	7.370	7.211	656,000
2026-07-07	7.660	7.660	7.280	7.360	7.201	937,502
2026-07-06	7.420	7.750	7.410	7.480	7.318	3,014,500
2026-07-03	7.160	7.490	7.160	7.420	7.260	2,016,000
2026-07-02	6.850	7.130	6.840	7.100	6.947	1,228,000
2026-06-30	6.990	6.990	6.690	6.810	6.663	1,880,500
2026-06-29	6.480	6.900	6.390	6.840	6.692	2,513,014
2026-06-26	6.440	6.590	6.310	6.480	6.340	2,441,360
2026-06-25	6.520	6.630	6.410	6.480	6.340	2,177,500
2026-06-24	6.640	6.720	6.550	6.550	6.409	1,553,500
2026-06-23	6.690	6.750	6.520	6.650	6.506	1,758,500
2026-06-22	6.620	6.870	6.510	6.680	6.536	3,053,500
2026-06-18	6.820	6.890	6.660	6.660	6.516	1,088,000
2026-06-17	6.790	6.950	6.790	6.940	6.790	894,500
2026-06-16	6.990	6.990	6.770	6.910	6.761	1,235,500
2026-06-15	7.120	7.260	7.000	7.030	6.878	742,000
2026-06-12	7.220	7.260	7.110	7.120	6.966	724,000
2026-06-11	7.030	7.150	6.970	7.120	6.966	1,037,000
2026-06-10	7.160	7.210	7.030	7.160	7.005	858,500
2026-06-09	7.130	7.300	7.060	7.160	7.005	1,092,500
2026-06-08	7.320	7.320	7.100	7.130	6.976	972,000
2026-06-05	7.570	7.610	7.360	7.410	7.250	608,500
2026-06-04	7.600	7.600	7.340	7.450	7.289	1,521,000
2026-06-03	7.700	7.700	7.500	7.560	7.397	1,067,500
2026-06-02	7.500	7.720	7.490	7.700	7.534	1,205,500
2026-06-01	7.380	7.600	7.380	7.580	7.416	1,189,500
2026-05-29	7.270	7.550	7.230	7.430	7.270	881,500
2026-05-28	7.480	7.500	7.080	7.270	7.113	2,106,500
2026-05-27	7.600	7.600	7.410	7.510	7.348	1,126,000
2026-05-26	7.760	7.760	7.440	7.610	7.446	2,695,000
2026-05-22	7.980	7.980	7.770	7.820	7.651	678,500
2026-05-21	8.040	8.150	7.820	7.840	7.671	1,517,500
2026-05-20	7.960	8.080	7.930	8.020	7.847	800,356
2026-05-19	8.040	8.100	7.860	8.010	7.837	2,232,000
2026-05-18	8.100	8.150	7.810	8.080	7.746	4,361,318
2026-05-15	8.400	8.420	8.110	8.250	7.909	1,566,000
2026-05-14	8.850	8.850	8.400	8.420	8.072	957,000
2026-05-13	8.710	8.710	8.410	8.570	8.216	2,622,500
2026-05-12	8.950	9.050	8.640	8.710	8.350	1,364,500
2026-05-11	8.960	9.170	8.800	8.960	8.590	1,439,500
2026-05-08	8.830	9.380	8.720	8.960	8.590	2,988,000
2026-05-07	8.640	8.880	8.550	8.830	8.465	1,070,500
2026-05-06	8.420	8.660	8.380	8.410	8.063	1,189,000
2026-05-05	8.400	8.510	8.270	8.420	8.072	178,000
2026-05-04	8.690	8.730	8.410	8.410	8.063	198,000
2026-04-30	8.460	8.790	8.460	8.640	8.283	901,000
2026-04-29	8.420	8.720	8.390	8.660	8.302	912,000

← NewerPage 2 of 5 · 246 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-09-10	0.1513 HKD
2026-05-19	0.1629 HKD
2025-09-05	0.1277 HKD
2025-05-12	0.1480 HKD
2024-10-22	0.1320 HKD
2024-05-28	0.1375 HKD
2023-11-07	0.1165 HKD
2023-06-13	0.0747 HKD
2022-06-14	0.0209 HKD

Open, high, low and close are as traded (HKD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.