MicroTech Med (Hangzhou) Co historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-02-14 | 4.350 | 4.390 | 4.130 | 4.390 | 4.390 | 18,000 |
| 2024-02-09 | 4.350 | 4.350 | 4.350 | 4.350 | 4.350 | 20,700 |
| 2024-02-08 | 4.240 | 4.380 | 4.100 | 4.380 | 4.380 | 70,700 |
| 2024-02-07 | 4.180 | 4.400 | 4.130 | 4.240 | 4.240 | 103,200 |
| 2024-02-06 | 4.230 | 4.410 | 4.130 | 4.250 | 4.250 | 176,800 |
| 2024-02-05 | 4.280 | 4.300 | 4.100 | 4.180 | 4.180 | 84,600 |
| 2024-02-02 | 4.280 | 4.360 | 4.120 | 4.270 | 4.270 | 93,100 |
| 2024-02-01 | 4.110 | 4.400 | 4.020 | 4.350 | 4.350 | 48,600 |
| 2024-01-31 | 4.050 | 4.180 | 3.760 | 4.110 | 4.110 | 120,300 |
| 2024-01-30 | 4.300 | 4.300 | 4.020 | 4.040 | 4.040 | 37,500 |
| 2024-01-29 | 4.230 | 4.300 | 4.200 | 4.300 | 4.300 | 66,300 |
| 2024-01-26 | 4.230 | 4.300 | 4.090 | 4.300 | 4.300 | 47,700 |
| 2024-01-25 | 4.230 | 4.230 | 4.230 | 4.230 | 4.230 | 2,200 |
| 2024-01-24 | 4.280 | 4.280 | 4.160 | 4.230 | 4.230 | 330,750 |
| 2024-01-23 | 4.220 | 4.300 | 4.170 | 4.280 | 4.280 | 132,700 |
| 2024-01-22 | 4.300 | 4.300 | 3.900 | 4.220 | 4.220 | 110,000 |
| 2024-01-19 | 4.330 | 4.330 | 4.270 | 4.270 | 4.270 | 33,800 |
| 2024-01-18 | 4.700 | 4.710 | 4.250 | 4.310 | 4.310 | 38,300 |
| 2024-01-17 | 4.920 | 4.920 | 4.650 | 4.700 | 4.700 | 92,200 |
| 2024-01-16 | 5.100 | 5.100 | 4.920 | 4.930 | 4.930 | 33,800 |
| 2024-01-15 | 5.150 | 5.150 | 5.150 | 5.150 | 5.150 | 54,500 |
| 2024-01-12 | 5.200 | 5.200 | 5.100 | 5.180 | 5.180 | 44,000 |
| 2024-01-11 | 5.400 | 5.440 | 5.120 | 5.200 | 5.200 | 65,900 |
| 2024-01-10 | 5.390 | 5.390 | 5.390 | 5.390 | 5.390 | 1,100 |
| 2024-01-09 | 5.580 | 5.640 | 5.350 | 5.370 | 5.370 | 61,700 |
| 2024-01-08 | 5.700 | 5.700 | 5.420 | 5.580 | 5.580 | 56,700 |
| 2024-01-05 | 5.830 | 5.930 | 5.420 | 5.700 | 5.700 | 364,700 |
| 2024-01-04 | 5.980 | 6.040 | 5.900 | 5.910 | 5.910 | 41,500 |
| 2024-01-03 | 6.050 | 6.050 | 5.900 | 5.980 | 5.980 | 136,400 |
| 2024-01-02 | 6.250 | 6.280 | 6.050 | 6.050 | 6.050 | 231,600 |
| 2023-12-29 | 6.300 | 6.400 | 6.040 | 6.400 | 6.400 | 1,230,300 |
| 2023-12-28 | 6.030 | 6.400 | 5.820 | 6.400 | 6.400 | 881,400 |
| 2023-12-27 | 5.900 | 6.350 | 5.640 | 6.350 | 6.350 | 568,900 |
| 2023-12-22 | 5.500 | 6.250 | 5.490 | 5.900 | 5.900 | 789,700 |
| 2023-12-21 | 5.070 | 5.600 | 5.070 | 5.590 | 5.590 | 452,500 |
| 2023-12-20 | 5.020 | 5.630 | 5.000 | 5.630 | 5.630 | 591,600 |
| 2023-12-19 | 5.670 | 5.830 | 5.010 | 5.200 | 5.200 | 862,094 |
| 2023-12-18 | 5.260 | 5.660 | 4.980 | 5.660 | 5.660 | 351,200 |
| 2023-12-15 | 4.750 | 5.240 | 4.700 | 5.230 | 5.230 | 211,600 |
| 2023-12-14 | 4.590 | 4.800 | 4.550 | 4.720 | 4.720 | 168,600 |
| 2023-12-13 | 4.370 | 4.500 | 4.370 | 4.460 | 4.460 | 13,600 |
| 2023-12-12 | 4.320 | 4.500 | 4.320 | 4.500 | 4.500 | 161,800 |
| 2023-12-11 | 4.310 | 4.540 | 4.130 | 4.500 | 4.500 | 117,600 |
| 2023-12-08 | 4.310 | 4.700 | 4.310 | 4.660 | 4.660 | 135,200 |
| 2023-12-07 | 4.740 | 4.740 | 4.700 | 4.700 | 4.700 | 76,300 |
| 2023-12-06 | 4.700 | 4.750 | 4.320 | 4.710 | 4.710 | 233,700 |
| 2023-12-05 | 4.200 | 4.730 | 4.200 | 4.710 | 4.710 | 297,300 |
| 2023-12-04 | 4.490 | 4.650 | 4.150 | 4.650 | 4.650 | 355,900 |
| 2023-12-01 | 4.890 | 4.890 | 4.390 | 4.430 | 4.430 | 379,700 |
| 2023-11-30 | 4.500 | 4.600 | 4.330 | 4.500 | 4.500 | 180,700 |
| 2023-11-29 | 4.390 | 4.500 | 4.390 | 4.500 | 4.500 | 266,500 |
| 2023-11-28 | 4.350 | 4.500 | 4.350 | 4.390 | 4.390 | 242,300 |
| 2023-11-27 | 4.490 | 4.490 | 4.110 | 4.330 | 4.330 | 657,900 |
| 2023-11-24 | 4.540 | 4.540 | 4.450 | 4.490 | 4.490 | 152,600 |
| 2023-11-23 | 4.000 | 4.700 | 4.000 | 4.540 | 4.540 | 906,800 |
| 2023-11-22 | 4.620 | 4.730 | 4.520 | 4.610 | 4.610 | 114,500 |
| 2023-11-21 | 4.310 | 4.600 | 4.310 | 4.500 | 4.500 | 181,500 |
| 2023-11-20 | 4.200 | 4.240 | 4.120 | 4.220 | 4.220 | 53,500 |
| 2023-11-17 | 4.360 | 4.360 | 4.220 | 4.230 | 4.230 | 36,000 |
| 2023-11-16 | 4.560 | 4.560 | 4.000 | 4.360 | 4.360 | 116,900 |
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.