Medlive Technology Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-21 | 6.450 | 6.640 | 6.385 | 6.430 | 6.430 | 465,500 |
| 2026-10-20 | 6.410 | 6.530 | 6.405 | 6.455 | 6.455 | 434,500 |
| 2026-10-16 | 6.480 | 6.645 | 6.400 | 6.515 | 6.515 | 202,500 |
| 2026-10-15 | 6.420 | 6.590 | 6.410 | 6.450 | 6.450 | 252,000 |
| 2026-10-14 | 6.545 | 6.650 | 6.520 | 6.575 | 6.575 | 776,000 |
| 2026-10-13 | 6.655 | 6.655 | 6.480 | 6.595 | 6.595 | 373,000 |
| 2026-10-12 | 6.600 | 6.670 | 6.480 | 6.595 | 6.595 | 428,500 |
| 2026-10-09 | 6.665 | 6.665 | 6.410 | 6.590 | 6.590 | 417,500 |
| 2026-10-08 | 6.660 | 6.800 | 6.530 | 6.605 | 6.605 | 580,000 |
| 2026-10-07 | 6.500 | 6.500 | 6.420 | 6.425 | 6.425 | 43,500 |
| 2026-10-06 | 6.600 | 6.600 | 6.480 | 6.565 | 6.565 | 88,500 |
| 2026-10-05 | 6.595 | 6.595 | 6.220 | 6.340 | 6.340 | 155,500 |
| 2026-10-02 | 6.630 | 6.630 | 6.365 | 6.430 | 6.430 | 172,000 |
| 2026-09-30 | 6.700 | 6.750 | 6.635 | 6.740 | 6.740 | 449,000 |
| 2026-09-29 | 6.850 | 6.950 | 6.710 | 6.720 | 6.720 | 484,000 |
| 2026-09-28 | 6.755 | 6.850 | 6.755 | 6.790 | 6.790 | 279,000 |
| 2026-09-25 | 6.700 | 6.800 | 6.700 | 6.740 | 6.740 | 25,000 |
| 2026-09-24 | 6.945 | 6.945 | 6.805 | 6.885 | 6.885 | 418,000 |
| 2026-09-23 | 6.950 | 6.970 | 6.935 | 6.950 | 6.950 | 294,000 |
| 2026-09-22 | 6.970 | 7.050 | 6.970 | 6.975 | 6.975 | 927,500 |
| 2026-09-21 | 6.820 | 7.110 | 6.820 | 6.975 | 6.975 | 1,381,500 |
| 2026-09-18 | 6.890 | 7.150 | 6.890 | 7.150 | 7.150 | 842,999 |
| 2026-09-17 | 6.870 | 6.940 | 6.870 | 6.910 | 6.910 | 228,500 |
| 2026-09-16 | 6.980 | 6.980 | 6.775 | 6.870 | 6.870 | 1,245,500 |
| 2026-09-15 | 6.990 | 6.990 | 6.805 | 6.805 | 6.805 | 1,487,000 |
| 2026-09-14 | 6.750 | 6.960 | 6.750 | 6.935 | 6.935 | 563,000 |
| 2026-09-11 | 6.800 | 7.060 | 6.755 | 7.060 | 7.060 | 2,485,000 |
| 2026-09-10 | 6.920 | 6.995 | 6.745 | 6.800 | 6.800 | 3,032,000 |
| 2026-09-09 | 6.980 | 7.170 | 6.930 | 7.005 | 6.854 | 1,220,000 |
| 2026-09-08 | 6.975 | 7.045 | 6.975 | 7.005 | 6.854 | 369,500 |
| 2026-09-07 | 7.020 | 7.055 | 6.970 | 6.985 | 6.834 | 438,000 |
| 2026-09-04 | 7.120 | 7.230 | 6.950 | 7.050 | 6.898 | 1,225,000 |
| 2026-09-03 | 7.400 | 7.480 | 6.900 | 7.005 | 6.854 | 2,011,500 |
| 2026-09-02 | 7.530 | 7.530 | 7.375 | 7.400 | 7.240 | 1,292,000 |
| 2026-09-01 | 7.740 | 7.815 | 7.625 | 7.625 | 7.460 | 2,211,683 |
| 2026-08-31 | 7.600 | 7.740 | 7.550 | 7.650 | 7.485 | 5,235,067 |
| 2026-08-28 | 7.785 | 7.785 | 7.640 | 7.670 | 7.504 | 672,999 |
| 2026-08-27 | 7.640 | 7.740 | 7.555 | 7.650 | 7.485 | 1,052,000 |
| 2026-08-26 | 7.760 | 7.855 | 7.715 | 7.755 | 7.588 | 727,000 |
| 2026-08-25 | 7.515 | 7.620 | 7.455 | 7.565 | 7.402 | 1,365,500 |
| 2026-08-24 | 7.710 | 7.720 | 7.500 | 7.550 | 7.387 | 875,500 |
| 2026-08-21 | 7.770 | 7.795 | 7.565 | 7.730 | 7.563 | 1,180,784 |
| 2026-08-20 | 7.785 | 7.980 | 7.635 | 7.805 | 7.636 | 1,818,500 |
| 2026-08-19 | 7.785 | 7.785 | 7.480 | 7.610 | 7.446 | 604,500 |
| 2026-08-18 | 7.905 | 7.945 | 7.560 | 7.640 | 7.475 | 1,532,500 |
| 2026-08-17 | 7.720 | 8.100 | 7.720 | 8.045 | 7.871 | 1,020,500 |
| 2026-08-14 | 7.900 | 8.115 | 7.870 | 7.950 | 7.778 | 1,676,500 |
| 2026-08-13 | 7.965 | 8.070 | 7.920 | 7.930 | 7.759 | 1,714,000 |
| 2026-08-12 | 7.905 | 8.030 | 7.885 | 7.965 | 7.793 | 1,391,536 |
| 2026-08-11 | 8.060 | 8.105 | 7.960 | 7.985 | 7.813 | 1,032,000 |
| 2026-08-10 | 7.700 | 8.050 | 7.700 | 8.045 | 7.871 | 1,160,500 |
| 2026-08-07 | 7.660 | 7.760 | 7.615 | 7.760 | 7.592 | 1,444,500 |
| 2026-08-06 | 7.615 | 7.925 | 7.615 | 7.745 | 7.578 | 854,000 |
| 2026-08-05 | 7.360 | 7.870 | 7.360 | 7.800 | 7.632 | 885,000 |
| 2026-08-04 | 7.615 | 7.895 | 7.615 | 7.835 | 7.666 | 941,486 |
| 2026-08-03 | 7.970 | 7.970 | 7.800 | 7.870 | 7.700 | 632,580 |
| 2026-07-31 | 7.620 | 7.860 | 7.600 | 7.800 | 7.632 | 1,226,756 |
| 2026-07-30 | 7.540 | 7.680 | 7.530 | 7.620 | 7.455 | 686,000 |
| 2026-07-29 | 7.520 | 7.700 | 7.500 | 7.700 | 7.534 | 761,000 |
| 2026-07-28 | 7.620 | 7.620 | 7.450 | 7.530 | 7.367 | 749,000 |
Page 1 of 3 · 125 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.