MicroTech Med (Hangzhou) Co historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-13 | 4.100 | 4.150 | 4.040 | 4.040 | 4.040 | 67,400 |
| 2024-05-10 | 4.130 | 4.150 | 4.030 | 4.030 | 4.030 | 47,700 |
| 2024-05-09 | 4.100 | 4.130 | 4.010 | 4.130 | 4.130 | 74,900 |
| 2024-05-08 | 4.100 | 4.200 | 4.000 | 4.070 | 4.070 | 116,900 |
| 2024-05-07 | 4.080 | 4.150 | 4.080 | 4.080 | 4.080 | 34,900 |
| 2024-05-06 | 4.150 | 4.160 | 4.070 | 4.080 | 4.080 | 88,300 |
| 2024-05-03 | 4.080 | 4.120 | 4.050 | 4.100 | 4.100 | 73,100 |
| 2024-05-02 | 4.050 | 4.150 | 4.000 | 4.080 | 4.080 | 152,900 |
| 2024-04-30 | 4.050 | 4.070 | 4.050 | 4.070 | 4.070 | 12,500 |
| 2024-04-29 | 4.070 | 4.070 | 4.000 | 4.050 | 4.050 | 78,500 |
| 2024-04-26 | 4.000 | 4.050 | 4.000 | 4.050 | 4.050 | 43,700 |
| 2024-04-25 | 4.020 | 4.050 | 4.000 | 4.000 | 4.000 | 22,400 |
| 2024-04-24 | 4.090 | 4.100 | 4.000 | 4.020 | 4.020 | 12,300 |
| 2024-04-23 | 4.000 | 4.070 | 4.000 | 4.040 | 4.040 | 26,400 |
| 2024-04-22 | 4.000 | 4.000 | 4.000 | 4.000 | 4.000 | 26,800 |
| 2024-04-19 | 4.000 | 4.000 | 3.950 | 4.000 | 4.000 | 35,400 |
| 2024-04-18 | 4.000 | 4.000 | 3.960 | 3.990 | 3.990 | 28,900 |
| 2024-04-17 | 4.000 | 4.020 | 3.950 | 4.020 | 4.020 | 2,300 |
| 2024-04-16 | 4.100 | 4.100 | 4.000 | 4.000 | 4.000 | 19,400 |
| 2024-04-15 | 4.180 | 4.470 | 3.910 | 4.100 | 4.100 | 17,900 |
| 2024-04-12 | 4.000 | 4.180 | 4.000 | 4.180 | 4.180 | 1,000 |
| 2024-04-11 | 4.010 | 4.020 | 3.900 | 3.910 | 3.910 | 23,700 |
| 2024-04-10 | 4.110 | 4.110 | 4.020 | 4.020 | 4.020 | 800 |
| 2024-04-09 | 4.400 | 4.400 | 3.880 | 4.100 | 4.100 | 162,400 |
| 2024-04-08 | 4.070 | 4.550 | 4.050 | 4.090 | 4.090 | 21,400 |
| 2024-04-05 | 4.110 | 4.110 | 4.070 | 4.070 | 4.070 | 27,700 |
| 2024-04-03 | 4.080 | 4.080 | 4.080 | 4.080 | 4.080 | 1,700 |
| 2024-04-02 | 4.080 | 4.080 | 4.070 | 4.070 | 4.070 | 9,700 |
| 2024-03-28 | 4.050 | 4.200 | 3.880 | 4.180 | 4.180 | 3,036,300 |
| 2024-03-27 | 4.010 | 4.020 | 4.010 | 4.010 | 4.010 | 3,000 |
| 2024-03-26 | 4.120 | 4.120 | 4.110 | 4.110 | 4.110 | 9,900 |
| 2024-03-25 | 4.020 | 4.020 | 4.000 | 4.010 | 4.010 | 7,000 |
| 2024-03-22 | 4.030 | 4.140 | 4.000 | 4.020 | 4.020 | 22,400 |
| 2024-03-21 | 4.140 | 4.140 | 4.010 | 4.080 | 4.080 | 9,500 |
| 2024-03-20 | 4.130 | 4.140 | 4.000 | 4.030 | 4.030 | 32,300 |
| 2024-03-19 | 4.110 | 4.130 | 4.110 | 4.130 | 4.130 | 9,600 |
| 2024-03-18 | 4.280 | 4.280 | 4.130 | 4.130 | 4.130 | 1,100 |
| 2024-03-15 | 4.040 | 4.040 | 4.020 | 4.020 | 4.020 | 300 |
| 2024-03-14 | 3.960 | 4.050 | 3.950 | 3.950 | 3.950 | 11,600 |
| 2024-03-13 | 4.070 | 4.070 | 3.960 | 4.040 | 4.040 | 3,000 |
| 2024-03-12 | 4.080 | 4.080 | 3.910 | 4.000 | 4.000 | 31,000 |
| 2024-03-11 | 4.020 | 4.020 | 3.880 | 3.990 | 3.990 | 22,700 |
| 2024-03-08 | 4.070 | 4.070 | 4.070 | 4.070 | 4.070 | 500 |
| 2024-03-07 | 4.160 | 4.160 | 4.000 | 4.000 | 4.000 | 700 |
| 2024-03-06 | 4.080 | 4.080 | 3.980 | 4.000 | 4.000 | 21,900 |
| 2024-03-05 | 3.820 | 4.170 | 3.820 | 4.080 | 4.080 | 131,000 |
| 2024-03-04 | 4.180 | 4.180 | 4.180 | 4.180 | 4.180 | 4,700 |
| 2024-03-01 | 4.170 | 4.170 | 4.170 | 4.170 | 4.170 | 18,200 |
| 2024-02-29 | 4.180 | 4.180 | 4.100 | 4.180 | 4.180 | 700 |
| 2024-02-28 | 4.180 | 4.180 | 4.100 | 4.180 | 4.180 | 700 |
| 2024-02-27 | 4.180 | 4.180 | 4.180 | 4.180 | 4.180 | 200 |
| 2024-02-26 | 4.180 | 4.180 | 4.180 | 4.180 | 4.180 | 0 |
| 2024-02-23 | 4.230 | 4.250 | 3.800 | 4.190 | 4.190 | 101,600 |
| 2024-02-22 | 3.800 | 4.220 | 3.800 | 4.140 | 4.140 | 41,800 |
| 2024-02-21 | 4.060 | 4.100 | 3.810 | 3.810 | 3.810 | 136,862 |
| 2024-02-20 | 4.200 | 4.200 | 3.960 | 4.100 | 4.100 | 216,500 |
| 2024-02-19 | 4.320 | 4.320 | 4.200 | 4.290 | 4.290 | 46,300 |
| 2024-02-16 | 4.300 | 4.400 | 4.250 | 4.400 | 4.400 | 95,700 |
| 2024-02-15 | 4.300 | 4.380 | 4.150 | 4.380 | 4.380 | 20,100 |
| 2024-02-14 | 4.350 | 4.390 | 4.130 | 4.390 | 4.390 | 18,000 |
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.