MicroTech Med (Hangzhou) Co historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-08 | 3.740 | 3.740 | 3.710 | 3.710 | 3.710 | 300 |
| 2024-08-07 | 3.680 | 3.740 | 3.670 | 3.740 | 3.740 | 10,900 |
| 2024-08-06 | 3.800 | 3.800 | 3.800 | 3.800 | 3.800 | 500 |
| 2024-08-05 | 3.790 | 3.810 | 3.790 | 3.800 | 3.800 | 15,100 |
| 2024-08-02 | 3.750 | 3.790 | 3.620 | 3.790 | 3.790 | 191,000 |
| 2024-08-01 | 3.820 | 3.830 | 3.780 | 3.830 | 3.830 | 441,700 |
| 2024-07-31 | 3.770 | 3.830 | 3.750 | 3.750 | 3.750 | 2,800 |
| 2024-07-30 | 3.800 | 3.870 | 3.600 | 3.770 | 3.770 | 53,500 |
| 2024-07-29 | 3.650 | 3.800 | 3.580 | 3.800 | 3.800 | 12,088,400 |
| 2024-07-26 | 3.580 | 3.590 | 3.520 | 3.580 | 3.580 | 128,200 |
| 2024-07-25 | 3.570 | 3.700 | 3.540 | 3.580 | 3.580 | 21,500 |
| 2024-07-24 | 3.610 | 3.620 | 3.530 | 3.570 | 3.570 | 76,100 |
| 2024-07-23 | 3.590 | 3.650 | 3.510 | 3.650 | 3.650 | 45,500 |
| 2024-07-22 | 3.700 | 3.700 | 3.490 | 3.590 | 3.590 | 119,600 |
| 2024-07-19 | 3.750 | 3.800 | 3.540 | 3.700 | 3.700 | 159,400 |
| 2024-07-18 | 3.780 | 3.780 | 3.600 | 3.750 | 3.750 | 43,100 |
| 2024-07-17 | 3.740 | 3.740 | 3.580 | 3.740 | 3.740 | 71,000 |
| 2024-07-16 | 3.800 | 3.800 | 3.640 | 3.740 | 3.740 | 112,700 |
| 2024-07-15 | 3.700 | 3.790 | 3.700 | 3.750 | 3.750 | 6,100 |
| 2024-07-12 | 3.700 | 3.800 | 3.650 | 3.700 | 3.700 | 35,800 |
| 2024-07-11 | 3.800 | 3.840 | 3.600 | 3.700 | 3.700 | 84,500 |
| 2024-07-10 | 3.780 | 3.800 | 3.660 | 3.800 | 3.800 | 24,800 |
| 2024-07-09 | 3.780 | 3.800 | 3.660 | 3.780 | 3.780 | 44,100 |
| 2024-07-08 | 3.840 | 3.840 | 3.660 | 3.780 | 3.780 | 87,800 |
| 2024-07-05 | 3.920 | 3.920 | 3.690 | 3.810 | 3.810 | 40,600 |
| 2024-07-04 | 3.940 | 3.940 | 3.750 | 3.830 | 3.830 | 54,500 |
| 2024-07-03 | 3.830 | 3.920 | 3.660 | 3.920 | 3.920 | 62,400 |
| 2024-07-02 | 3.760 | 3.940 | 3.640 | 3.750 | 3.750 | 216,500 |
| 2024-06-28 | 3.830 | 3.890 | 3.620 | 3.820 | 3.820 | 27,900 |
| 2024-06-27 | 3.800 | 3.830 | 3.800 | 3.830 | 3.830 | 44,600 |
| 2024-06-26 | 3.760 | 3.850 | 3.600 | 3.800 | 3.800 | 100,400 |
| 2024-06-25 | 3.840 | 3.840 | 3.640 | 3.760 | 3.760 | 73,000 |
| 2024-06-24 | 3.850 | 3.850 | 3.750 | 3.750 | 3.750 | 21,400 |
| 2024-06-21 | 3.850 | 3.900 | 3.850 | 3.850 | 3.850 | 45,500 |
| 2024-06-20 | 3.850 | 3.850 | 3.760 | 3.850 | 3.850 | 49,200 |
| 2024-06-19 | 3.800 | 3.850 | 3.800 | 3.850 | 3.850 | 54,900 |
| 2024-06-18 | 3.120 | 3.800 | 3.120 | 3.720 | 3.720 | 169,200 |
| 2024-06-17 | 3.850 | 3.850 | 3.640 | 3.670 | 3.670 | 265,700 |
| 2024-06-14 | 3.680 | 3.800 | 3.660 | 3.750 | 3.750 | 23,300 |
| 2024-06-13 | 3.770 | 3.800 | 3.660 | 3.680 | 3.680 | 68,900 |
| 2024-06-12 | 3.770 | 4.000 | 3.750 | 3.750 | 3.750 | 44,200 |
| 2024-06-11 | 3.780 | 3.870 | 3.630 | 3.730 | 3.730 | 153,500 |
| 2024-06-07 | 3.900 | 3.900 | 3.750 | 3.890 | 3.890 | 53,100 |
| 2024-06-06 | 3.880 | 3.990 | 3.790 | 3.950 | 3.950 | 63,100 |
| 2024-06-05 | 3.970 | 3.970 | 3.850 | 3.960 | 3.960 | 5,200 |
| 2024-06-04 | 3.850 | 3.950 | 3.840 | 3.850 | 3.850 | 50,100 |
| 2024-06-03 | 4.000 | 4.030 | 3.860 | 3.950 | 3.950 | 140,200 |
| 2024-05-31 | 3.890 | 3.950 | 3.890 | 3.950 | 3.950 | 26,900 |
| 2024-05-30 | 3.850 | 3.990 | 3.680 | 3.900 | 3.900 | 190,000 |
| 2024-05-29 | 3.960 | 4.000 | 3.900 | 3.990 | 3.990 | 24,900 |
| 2024-05-28 | 3.910 | 4.000 | 3.910 | 3.970 | 3.970 | 17,800 |
| 2024-05-27 | 3.980 | 3.980 | 3.600 | 3.920 | 3.920 | 266,000 |
| 2024-05-24 | 3.830 | 4.000 | 3.830 | 4.000 | 4.000 | 6,000 |
| 2024-05-23 | 4.000 | 4.100 | 4.000 | 4.000 | 4.000 | 7,800 |
| 2024-05-22 | 3.990 | 4.000 | 3.910 | 3.950 | 3.950 | 27,500 |
| 2024-05-21 | 4.000 | 4.030 | 3.940 | 4.000 | 4.000 | 507,300 |
| 2024-05-20 | 4.040 | 4.200 | 4.000 | 4.020 | 4.020 | 340,900 |
| 2024-05-17 | 4.100 | 4.100 | 3.990 | 4.000 | 4.000 | 157,500 |
| 2024-05-16 | 3.970 | 4.100 | 3.960 | 4.000 | 4.000 | 172,900 |
| 2024-05-14 | 4.400 | 4.400 | 4.000 | 4.090 | 4.090 | 93,800 |
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.