Medlive Technology Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-29 | 8.420 | 8.720 | 8.390 | 8.660 | 8.302 | 912,000 |
| 2026-04-28 | 8.550 | 8.720 | 8.400 | 8.420 | 8.072 | 927,500 |
| 2026-04-27 | 9.230 | 9.230 | 8.500 | 8.650 | 8.293 | 757,500 |
| 2026-04-24 | 8.500 | 8.690 | 8.410 | 8.600 | 8.245 | 951,740 |
| 2026-04-23 | 8.660 | 8.780 | 8.510 | 8.590 | 8.235 | 841,000 |
| 2026-04-22 | 8.850 | 8.920 | 8.680 | 8.730 | 8.369 | 3,179,500 |
| 2026-04-21 | 9.310 | 9.310 | 8.770 | 8.940 | 8.571 | 1,098,500 |
| 2026-04-20 | 8.940 | 9.260 | 8.940 | 9.080 | 8.705 | 781,500 |
| 2026-04-17 | 9.220 | 9.410 | 8.950 | 9.190 | 8.810 | 1,984,500 |
| 2026-04-16 | 9.100 | 9.380 | 9.020 | 9.230 | 8.849 | 2,581,500 |
| 2026-04-15 | 8.800 | 9.140 | 8.800 | 9.020 | 8.647 | 1,753,000 |
| 2026-04-14 | 8.800 | 8.980 | 8.630 | 8.810 | 8.446 | 1,494,500 |
| 2026-04-13 | 8.400 | 8.640 | 8.310 | 8.620 | 8.264 | 2,406,000 |
| 2026-04-10 | 8.770 | 8.960 | 8.610 | 8.710 | 8.350 | 1,016,500 |
| 2026-04-09 | 8.960 | 9.150 | 8.760 | 8.800 | 8.436 | 910,500 |
| 2026-04-08 | 8.810 | 9.150 | 8.730 | 9.090 | 8.714 | 1,953,500 |
| 2026-04-02 | 8.700 | 8.840 | 8.500 | 8.610 | 8.254 | 3,065,000 |
| 2026-04-01 | 8.550 | 8.820 | 8.430 | 8.700 | 8.341 | 3,959,500 |
| 2026-03-31 | 8.430 | 8.640 | 8.250 | 8.480 | 8.130 | 2,677,500 |
| 2026-03-30 | 8.050 | 8.540 | 7.810 | 8.430 | 8.082 | 4,747,000 |
| 2026-03-27 | 7.610 | 8.460 | 7.610 | 8.050 | 7.717 | 8,754,500 |
| 2026-03-26 | 7.950 | 7.950 | 7.510 | 7.660 | 7.344 | 2,447,454 |
| 2026-03-25 | 7.980 | 8.100 | 7.820 | 7.950 | 7.622 | 1,107,000 |
| 2026-03-24 | 7.730 | 7.990 | 7.690 | 7.880 | 7.554 | 3,164,760 |
| 2026-03-23 | 8.150 | 8.150 | 7.530 | 7.710 | 7.391 | 4,570,500 |
| 2026-03-20 | 8.350 | 8.440 | 8.150 | 8.150 | 7.813 | 1,171,500 |
| 2026-03-19 | 8.600 | 8.790 | 8.320 | 8.330 | 7.986 | 1,746,500 |
| 2026-03-18 | 8.810 | 8.810 | 8.570 | 8.710 | 8.350 | 1,024,500 |
| 2026-03-17 | 8.950 | 9.070 | 8.640 | 8.680 | 8.321 | 2,838,634 |
| 2026-03-16 | 8.690 | 9.070 | 8.580 | 8.940 | 8.571 | 1,872,500 |
| 2026-03-13 | 8.880 | 8.930 | 8.720 | 8.800 | 8.436 | 880,000 |
| 2026-03-12 | 9.000 | 9.110 | 8.860 | 8.880 | 8.513 | 1,155,500 |
| 2026-03-11 | 9.000 | 9.150 | 8.980 | 9.040 | 8.666 | 876,500 |
| 2026-03-10 | 9.140 | 9.180 | 8.920 | 9.000 | 8.628 | 1,800,000 |
| 2026-03-09 | 8.860 | 8.950 | 8.750 | 8.900 | 8.532 | 1,453,000 |
| 2026-03-06 | 8.900 | 9.150 | 8.890 | 9.100 | 8.724 | 1,423,500 |
| 2026-03-05 | 8.940 | 8.950 | 8.810 | 8.900 | 8.532 | 1,847,266 |
| 2026-03-04 | 8.460 | 8.770 | 8.460 | 8.730 | 8.369 | 2,490,000 |
| 2026-03-03 | 8.780 | 8.940 | 8.630 | 8.690 | 8.331 | 3,484,500 |
| 2026-03-02 | 8.890 | 8.890 | 8.420 | 8.690 | 8.331 | 4,810,046 |
| 2026-02-27 | 8.950 | 9.070 | 8.790 | 8.990 | 8.619 | 3,264,500 |
| 2026-02-26 | 9.450 | 9.480 | 8.930 | 8.950 | 8.580 | 4,719,000 |
| 2026-02-25 | 9.580 | 9.630 | 9.350 | 9.380 | 8.992 | 4,417,000 |
| 2026-02-24 | 9.800 | 9.920 | 9.470 | 9.560 | 9.165 | 8,248,500 |
| 2026-02-23 | 9.770 | 9.960 | 9.760 | 9.800 | 9.395 | 345,000 |
| 2026-02-20 | 9.810 | 9.880 | 9.730 | 9.770 | 9.366 | 121,500 |
| 2026-02-16 | 9.880 | 9.900 | 9.710 | 9.810 | 9.405 | 237,000 |
| 2026-02-13 | 10.000 | 10.040 | 9.850 | 10.040 | 9.625 | 1,499,500 |
| 2026-02-12 | 9.990 | 10.040 | 9.810 | 9.910 | 9.501 | 2,704,500 |
| 2026-02-11 | 10.140 | 10.250 | 9.960 | 9.960 | 9.548 | 2,759,000 |
| 2026-02-10 | 10.080 | 10.350 | 10.000 | 10.050 | 9.635 | 2,025,500 |
| 2026-02-09 | 10.380 | 10.380 | 9.800 | 9.960 | 9.548 | 3,001,500 |
| 2026-02-06 | 9.950 | 10.270 | 9.780 | 10.080 | 9.664 | 3,375,000 |
| 2026-02-05 | 9.720 | 10.130 | 9.700 | 10.060 | 9.644 | 2,906,500 |
| 2026-02-04 | 9.730 | 9.840 | 9.540 | 9.760 | 9.357 | 5,352,100 |
| 2026-02-03 | 10.040 | 10.040 | 9.650 | 9.860 | 9.453 | 4,598,000 |
| 2026-02-02 | 10.130 | 10.200 | 9.740 | 9.860 | 9.453 | 6,477,000 |
| 2026-01-30 | 10.460 | 10.490 | 10.080 | 10.220 | 9.798 | 3,025,000 |
| 2026-01-29 | 10.520 | 10.850 | 10.270 | 10.450 | 10.018 | 4,002,500 |
| 2026-01-28 | 11.000 | 11.160 | 10.540 | 10.600 | 10.162 | 7,306,520 |
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.