MicroTech Med (Hangzhou) Co historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-24 | 7.150 | 7.260 | 7.060 | 7.260 | 7.260 | 2,100 |
| 2026-07-23 | 7.150 | 7.150 | 7.060 | 7.060 | 7.060 | 2,100 |
| 2026-07-22 | 7.170 | 7.170 | 7.060 | 7.110 | 7.110 | 1,300 |
| 2026-07-21 | 6.970 | 7.100 | 6.910 | 7.100 | 7.100 | 3,100 |
| 2026-07-20 | 7.010 | 7.010 | 6.970 | 6.970 | 6.970 | 14,100 |
| 2026-07-17 | 7.100 | 7.100 | 7.000 | 7.020 | 7.020 | 22,100 |
| 2026-07-16 | 7.090 | 7.120 | 6.980 | 7.060 | 7.060 | 19,800 |
| 2026-07-15 | 7.000 | 7.100 | 7.000 | 7.090 | 7.090 | 61,200 |
| 2026-07-14 | 7.000 | 7.150 | 7.000 | 7.000 | 7.000 | 4,300 |
| 2026-07-13 | 7.100 | 7.120 | 7.030 | 7.050 | 7.050 | 20,900 |
| 2026-07-10 | 7.320 | 7.320 | 7.250 | 7.250 | 7.250 | 18,200 |
| 2026-07-09 | 7.260 | 7.280 | 6.710 | 7.150 | 7.150 | 57,600 |
| 2026-07-08 | 7.230 | 7.280 | 7.110 | 7.200 | 7.200 | 16,400 |
| 2026-07-07 | 7.380 | 7.380 | 7.230 | 7.230 | 7.230 | 27,600 |
| 2026-07-06 | 7.350 | 7.410 | 7.180 | 7.380 | 7.380 | 75,700 |
| 2026-07-03 | 7.350 | 7.380 | 7.250 | 7.350 | 7.350 | 37,900 |
| 2026-07-02 | 7.300 | 7.350 | 7.180 | 7.320 | 7.320 | 29,200 |
| 2026-06-30 | 7.110 | 7.350 | 7.100 | 7.100 | 7.100 | 22,600 |
| 2026-06-29 | 7.150 | 7.360 | 7.110 | 7.120 | 7.120 | 26,700 |
| 2026-06-26 | 7.150 | 7.150 | 6.880 | 7.050 | 7.050 | 64,900 |
| 2026-06-25 | 7.140 | 7.140 | 7.090 | 7.090 | 7.090 | 20,000 |
| 2026-06-24 | 7.190 | 7.190 | 6.820 | 7.140 | 7.140 | 86,600 |
| 2026-06-23 | 7.150 | 7.280 | 7.100 | 7.280 | 7.280 | 38,100 |
| 2026-06-22 | 7.330 | 7.330 | 6.880 | 7.180 | 7.180 | 57,000 |
| 2026-06-18 | 7.300 | 7.320 | 7.300 | 7.310 | 7.310 | 30,000 |
| 2026-06-17 | 7.480 | 7.480 | 7.200 | 7.360 | 7.360 | 219,100 |
| 2026-06-16 | 7.300 | 7.360 | 7.200 | 7.320 | 7.320 | 21,100 |
| 2026-06-15 | 7.340 | 7.340 | 7.080 | 7.300 | 7.300 | 25,900 |
| 2026-06-12 | 7.350 | 7.470 | 7.340 | 7.340 | 7.340 | 11,800 |
| 2026-06-11 | 7.360 | 7.360 | 7.320 | 7.340 | 7.340 | 44,300 |
| 2026-06-10 | 7.360 | 7.360 | 7.330 | 7.360 | 7.360 | 41,300 |
| 2026-06-09 | 7.320 | 7.360 | 7.300 | 7.350 | 7.350 | 13,900 |
| 2026-06-08 | 7.390 | 7.500 | 7.250 | 7.250 | 7.250 | 59,800 |
| 2026-06-05 | 7.440 | 7.440 | 7.180 | 7.390 | 7.390 | 91,500 |
| 2026-06-04 | 7.320 | 7.490 | 7.120 | 7.450 | 7.450 | 8,400 |
| 2026-06-03 | 7.500 | 7.500 | 7.200 | 7.400 | 7.400 | 83,900 |
| 2026-06-02 | 7.300 | 7.800 | 7.300 | 7.470 | 7.470 | 53,800 |
| 2026-06-01 | 7.430 | 7.480 | 7.380 | 7.400 | 7.400 | 64,100 |
| 2026-05-29 | 7.600 | 7.620 | 7.200 | 7.340 | 7.340 | 199,800 |
| 2026-05-28 | 7.620 | 7.620 | 7.500 | 7.620 | 7.620 | 103,800 |
| 2026-05-27 | 7.700 | 7.720 | 7.500 | 7.620 | 7.620 | 8,300 |
| 2026-05-26 | 7.700 | 7.850 | 7.370 | 7.820 | 7.820 | 120,400 |
| 2026-05-22 | 7.800 | 8.190 | 7.800 | 7.850 | 7.850 | 183,900 |
| 2026-05-21 | 8.040 | 8.040 | 7.810 | 8.000 | 8.000 | 10,000 |
| 2026-05-20 | 7.980 | 8.140 | 7.980 | 8.040 | 8.040 | 125,800 |
| 2026-05-19 | 7.960 | 7.980 | 7.900 | 7.980 | 7.980 | 143,900 |
| 2026-05-18 | 7.910 | 8.080 | 7.860 | 7.960 | 7.960 | 169,500 |
| 2026-05-15 | 7.990 | 7.990 | 7.900 | 7.940 | 7.940 | 126,200 |
| 2026-05-14 | 7.840 | 8.000 | 7.830 | 7.890 | 7.890 | 19,700 |
| 2026-05-13 | 7.830 | 7.850 | 7.770 | 7.840 | 7.840 | 135,000 |
| 2026-05-12 | 7.900 | 7.910 | 7.850 | 7.850 | 7.850 | 96,200 |
| 2026-05-11 | 7.880 | 7.950 | 7.800 | 7.910 | 7.910 | 272,500 |
| 2026-05-08 | 7.780 | 7.860 | 7.660 | 7.800 | 7.800 | 56,000 |
| 2026-05-07 | 7.580 | 7.780 | 7.460 | 7.660 | 7.660 | 223,600 |
| 2026-05-06 | 8.000 | 8.030 | 7.110 | 7.610 | 7.610 | 599,000 |
| 2026-05-05 | 8.190 | 8.280 | 7.960 | 8.270 | 8.270 | 150,100 |
| 2026-05-04 | 7.950 | 8.190 | 7.830 | 8.190 | 8.190 | 327,600 |
| 2026-04-30 | 7.970 | 8.000 | 7.950 | 7.990 | 7.990 | 75,200 |
| 2026-04-29 | 7.940 | 7.980 | 7.900 | 7.970 | 7.970 | 44,100 |
| 2026-04-28 | 7.800 | 7.980 | 7.770 | 7.980 | 7.980 | 54,100 |
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.