MicroTech Med (Hangzhou) Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-22	7.910	8.140	7.600	7.880	7.880	236,200
2022-11-21	7.300	8.280	6.800	7.820	7.820	377,400
2022-11-18	6.130	8.100	6.120	7.280	7.280	1,032,300
2022-11-17	6.010	6.100	5.920	6.050	6.050	1,165,900
2022-11-16	6.000	6.000	5.840	5.990	5.990	201,800
2022-11-15	6.000	6.040	5.820	6.000	6.000	380,600
2022-11-14	6.010	6.010	5.960	5.980	5.980	26,900
2022-11-11	5.880	6.100	5.880	6.010	6.010	787,873
2022-11-10	5.990	5.990	5.880	5.880	5.880	3,900
2022-11-09	6.010	6.010	5.990	6.000	6.000	71,200
2022-11-08	6.030	6.030	5.970	6.030	6.030	59,700
2022-11-07	6.000	6.100	5.990	6.030	6.030	75,000
2022-11-04	6.100	6.200	6.100	6.100	6.100	53,300
2022-11-03	6.100	6.110	6.000	6.100	6.100	123,800
2022-11-02	6.100	6.100	6.100	6.100	6.100	3,600
2022-11-01	6.100	6.100	6.100	6.100	6.100	194,900
2022-10-31	6.110	6.350	6.000	6.090	6.090	1,800
2022-10-28	6.240	6.240	5.660	6.110	6.110	185,000
2022-10-27	6.400	6.400	6.190	6.400	6.400	1,200
2022-10-26	6.400	6.500	6.300	6.400	6.400	28,800
2022-10-25	6.700	6.840	5.640	6.400	6.400	10,800
2022-10-24	7.010	7.070	6.500	6.600	6.600	16,700
2022-10-21	7.200	7.200	7.000	7.000	7.000	3,800
2022-10-20	7.160	7.210	6.750	7.020	7.020	21,000
2022-10-19	7.170	7.210	7.160	7.210	7.210	2,300
2022-10-18	7.400	7.400	7.100	7.220	7.220	8,000
2022-10-17	7.340	7.340	7.170	7.200	7.200	3,700
2022-10-14	7.350	7.800	7.090	7.340	7.340	19,500
2022-10-13	7.250	7.340	7.120	7.200	7.200	8,100
2022-10-12	7.400	7.400	7.200	7.250	7.250	5,700
2022-10-11	7.500	7.500	7.190	7.220	7.220	4,300
2022-10-10	7.480	7.500	7.200	7.240	7.240	94,700
2022-10-07	7.430	7.430	7.390	7.390	7.390	6,200
2022-10-06	7.400	7.400	7.320	7.390	7.390	35,500
2022-10-05	7.250	7.500	7.250	7.380	7.380	23,000
2022-10-03	7.320	7.320	7.240	7.250	7.250	8,500
2022-09-30	7.280	7.280	7.220	7.250	7.250	55,500
2022-09-29	7.420	7.530	7.100	7.220	7.220	18,800
2022-09-28	7.180	7.500	7.180	7.360	7.360	2,700
2022-09-27	7.200	7.280	7.200	7.200	7.200	13,700
2022-09-26	7.350	7.450	7.320	7.360	7.360	6,600
2022-09-23	7.400	7.400	7.280	7.350	7.350	1,800
2022-09-22	7.500	7.500	7.400	7.500	7.500	5,700
2022-09-21	7.600	7.600	7.500	7.590	7.590	20,800
2022-09-20	7.710	7.710	7.710	7.710	7.710	4,900
2022-09-19	7.900	7.900	7.020	7.850	7.850	47,100
2022-09-16	7.650	7.850	7.650	7.800	7.800	48,700
2022-09-15	7.750	7.850	7.700	7.700	7.700	34,800
2022-09-14	7.750	7.750	7.750	7.750	7.750	1,400
2022-09-13	7.800	7.820	7.700	7.750	7.750	30,000
2022-09-09	7.980	7.990	7.800	7.950	7.950	73,100
2022-09-08	7.800	7.800	7.650	7.750	7.750	13,000
2022-09-07	8.000	8.000	7.850	7.850	7.850	51,500
2022-09-06	8.060	8.060	7.890	8.000	8.000	2,800
2022-09-05	7.600	8.060	7.600	8.060	8.060	14,300
2022-09-02	7.700	7.700	7.350	7.600	7.600	41,600
2022-09-01	7.800	7.800	7.790	7.790	7.790	600
2022-08-31	8.040	8.080	7.540	7.810	7.810	56,200
2022-08-30	8.220	8.220	8.000	8.060	8.060	83,700
2022-08-29	8.360	8.400	8.130	8.270	8.270	2,800

← NewerPage 17 of 21 · 1,233 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.