MicroTech Med (Hangzhou) Co historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-14	4.570	4.630	4.560	4.570	4.570	45,200
2023-11-13	4.620	4.620	4.520	4.560	4.560	4,300
2023-11-10	4.450	4.680	4.450	4.660	4.660	70,800
2023-11-09	4.350	4.540	4.350	4.370	4.370	53,000
2023-11-08	4.480	4.500	4.350	4.350	4.350	39,700
2023-11-07	4.200	4.300	4.200	4.300	4.300	6,600
2023-11-06	4.190	4.200	4.110	4.200	4.200	164,300
2023-11-03	4.240	4.340	4.040	4.200	4.200	86,100
2023-11-02	4.350	4.350	4.070	4.200	4.200	276,700
2023-11-01	4.350	4.370	4.290	4.290	4.290	108,900
2023-10-31	4.300	4.420	4.060	4.200	4.200	102,900
2023-10-30	4.300	4.550	4.200	4.290	4.290	368,508
2023-10-27	4.000	4.150	3.990	4.060	4.060	152,200
2023-10-26	3.810	4.000	3.810	3.990	3.990	2,200
2023-10-25	4.270	4.270	3.980	3.980	3.980	90,000
2023-10-24	4.280	4.290	4.180	4.190	4.190	190,000
2023-10-20	4.340	4.340	4.210	4.280	4.280	70,800
2023-10-19	4.600	4.600	4.260	4.310	4.310	91,200
2023-10-18	4.570	4.600	4.520	4.590	4.590	120,600
2023-10-17	4.580	4.600	4.350	4.570	4.570	218,000
2023-10-16	4.500	4.660	4.280	4.570	4.570	351,500
2023-10-13	4.210	4.210	4.210	4.210	4.210	0
2023-10-12	4.400	4.400	4.210	4.210	4.210	700
2023-10-11	4.250	4.400	4.250	4.400	4.400	3,900
2023-10-10	4.180	4.250	4.180	4.250	4.250	1,500
2023-10-09	4.180	4.180	4.180	4.180	4.180	0
2023-10-06	3.830	4.180	3.830	4.180	4.180	1,200
2023-10-05	3.800	4.170	3.450	4.150	4.150	5,000
2023-10-04	4.190	4.190	4.170	4.170	4.170	100
2023-10-03	3.500	4.190	3.500	4.190	4.190	100
2023-09-29	4.210	4.210	4.210	4.210	4.210	0
2023-09-28	4.220	4.240	4.220	4.240	4.240	800
2023-09-27	4.140	4.300	4.140	4.240	4.240	39,600
2023-09-26	4.190	4.190	4.110	4.140	4.140	900
2023-09-25	3.400	4.280	3.400	4.280	4.280	2,700
2023-09-22	4.290	4.290	3.680	4.120	4.120	2,600
2023-09-21	4.270	4.270	4.270	4.270	4.270	500
2023-09-20	4.290	4.290	4.290	4.290	4.290	4,600
2023-09-19	4.490	4.500	4.360	4.360	4.360	316,800
2023-09-18	4.610	4.610	4.480	4.500	4.500	41,100
2023-09-15	4.730	4.730	4.730	4.730	4.730	200
2023-09-14	4.700	4.710	4.700	4.710	4.710	3,100
2023-09-13	4.600	4.700	4.600	4.700	4.700	32,800
2023-09-12	4.480	4.600	4.480	4.600	4.600	27,200
2023-09-11	4.480	4.480	4.480	4.480	4.480	0
2023-09-07	4.480	4.480	4.480	4.480	4.480	0
2023-09-06	4.500	4.500	4.480	4.480	4.480	2,200
2023-09-05	4.480	4.480	4.480	4.480	4.480	800
2023-09-04	4.400	4.510	4.400	4.400	4.400	2,900
2023-09-01	4.400	4.400	4.400	4.400	4.400	0
2023-08-31	4.400	4.400	4.400	4.400	4.400	500
2023-08-30	4.500	4.500	4.500	4.500	4.500	0
2023-08-29	4.400	4.770	4.400	4.450	4.450	13,600
2023-08-28	4.500	4.520	4.420	4.420	4.420	17,700
2023-08-25	4.290	4.380	4.200	4.380	4.380	13,300
2023-08-24	4.580	4.590	4.200	4.300	4.300	1,400
2023-08-23	4.550	4.550	4.400	4.500	4.500	5,400
2023-08-22	4.610	4.610	4.400	4.500	4.500	40,700
2023-08-21	4.700	4.720	4.700	4.720	4.720	1,400
2023-08-18	5.000	5.000	4.780	4.780	4.780	1,700

← NewerPage 13 of 21 · 1,232 trading daysOlder →

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.