MicroTech Med (Hangzhou) Co historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-27 | 7.760 | 7.800 | 7.700 | 7.800 | 7.800 | 105,100 |
| 2026-04-24 | 7.800 | 7.870 | 7.750 | 7.800 | 7.800 | 86,400 |
| 2026-04-23 | 7.940 | 7.970 | 7.700 | 7.870 | 7.870 | 162,700 |
| 2026-04-22 | 7.970 | 8.000 | 7.900 | 7.970 | 7.970 | 103,700 |
| 2026-04-21 | 7.890 | 8.000 | 7.890 | 7.970 | 7.970 | 69,200 |
| 2026-04-20 | 7.580 | 7.970 | 7.580 | 7.850 | 7.850 | 456,900 |
| 2026-04-17 | 7.510 | 7.590 | 7.480 | 7.590 | 7.590 | 76,900 |
| 2026-04-16 | 7.530 | 7.590 | 7.380 | 7.490 | 7.490 | 90,800 |
| 2026-04-15 | 7.360 | 7.500 | 7.360 | 7.430 | 7.430 | 156,300 |
| 2026-04-14 | 7.470 | 7.490 | 7.340 | 7.420 | 7.420 | 165,100 |
| 2026-04-13 | 7.470 | 7.500 | 7.360 | 7.480 | 7.480 | 61,200 |
| 2026-04-10 | 7.400 | 7.490 | 7.350 | 7.480 | 7.480 | 186,900 |
| 2026-04-09 | 7.410 | 7.490 | 7.310 | 7.360 | 7.360 | 39,500 |
| 2026-04-08 | 7.440 | 7.480 | 7.400 | 7.480 | 7.480 | 76,400 |
| 2026-04-02 | 7.440 | 7.460 | 7.310 | 7.400 | 7.400 | 56,900 |
| 2026-04-01 | 7.250 | 7.380 | 7.170 | 7.380 | 7.380 | 375,600 |
| 2026-03-31 | 7.260 | 7.290 | 7.160 | 7.290 | 7.290 | 90,300 |
| 2026-03-30 | 7.090 | 7.090 | 6.910 | 7.010 | 7.010 | 5,600 |
| 2026-03-27 | 6.810 | 7.120 | 6.810 | 7.120 | 7.120 | 934,600 |
| 2026-03-26 | 6.800 | 6.820 | 6.790 | 6.810 | 6.810 | 143,100 |
| 2026-03-25 | 6.900 | 6.950 | 6.700 | 6.950 | 6.950 | 64,700 |
| 2026-03-24 | 6.640 | 7.000 | 6.240 | 7.000 | 7.000 | 346,900 |
| 2026-03-23 | 7.000 | 7.000 | 6.610 | 6.670 | 6.670 | 32,600 |
| 2026-03-20 | 7.040 | 7.050 | 6.980 | 7.000 | 7.000 | 12,100 |
| 2026-03-19 | 7.110 | 7.180 | 7.050 | 7.050 | 7.050 | 5,100 |
| 2026-03-18 | 7.190 | 7.190 | 7.110 | 7.140 | 7.140 | 900 |
| 2026-03-17 | 7.180 | 7.210 | 7.150 | 7.190 | 7.190 | 180,400 |
| 2026-03-16 | 7.270 | 7.270 | 7.090 | 7.180 | 7.180 | 160,800 |
| 2026-03-13 | 7.280 | 7.280 | 7.270 | 7.270 | 7.270 | 600 |
| 2026-03-12 | 7.350 | 7.440 | 7.350 | 7.440 | 7.440 | 400 |
| 2026-03-11 | 7.270 | 7.350 | 7.270 | 7.350 | 7.350 | 44,700 |
| 2026-03-10 | 7.250 | 7.600 | 7.240 | 7.590 | 7.590 | 93,500 |
| 2026-03-09 | 7.460 | 7.460 | 7.460 | 7.460 | 7.460 | 11,900 |
| 2026-03-06 | 7.290 | 7.520 | 7.290 | 7.510 | 7.510 | 61,700 |
| 2026-03-05 | 7.350 | 7.350 | 7.200 | 7.310 | 7.310 | 82,100 |
| 2026-03-04 | 7.500 | 7.500 | 7.350 | 7.350 | 7.350 | 24,300 |
| 2026-03-03 | 7.640 | 7.670 | 7.500 | 7.520 | 7.520 | 73,100 |
| 2026-03-02 | 7.560 | 7.760 | 7.420 | 7.590 | 7.590 | 452,800 |
| 2026-02-27 | 7.500 | 7.730 | 7.450 | 7.720 | 7.720 | 477,700 |
| 2026-02-26 | 7.430 | 7.500 | 7.430 | 7.450 | 7.450 | 26,800 |
| 2026-02-25 | 7.150 | 7.460 | 7.120 | 7.430 | 7.430 | 78,600 |
| 2026-02-24 | 7.180 | 7.350 | 7.100 | 7.290 | 7.290 | 87,200 |
| 2026-02-23 | 7.360 | 7.380 | 7.340 | 7.350 | 7.350 | 28,500 |
| 2026-02-20 | 7.350 | 7.390 | 7.050 | 7.350 | 7.350 | 65,900 |
| 2026-02-16 | 7.260 | 7.350 | 7.040 | 7.350 | 7.350 | 30,200 |
| 2026-02-13 | 7.230 | 7.330 | 7.180 | 7.270 | 7.270 | 20,900 |
| 2026-02-12 | 7.230 | 7.440 | 7.230 | 7.260 | 7.260 | 202,500 |
| 2026-02-11 | 7.260 | 7.480 | 7.170 | 7.230 | 7.230 | 130,900 |
| 2026-02-10 | 7.310 | 7.310 | 7.230 | 7.230 | 7.230 | 58,400 |
| 2026-02-09 | 7.330 | 7.330 | 7.200 | 7.320 | 7.320 | 95,300 |
| 2026-02-06 | 7.400 | 7.420 | 7.370 | 7.380 | 7.380 | 13,800 |
| 2026-02-05 | 7.500 | 7.500 | 7.450 | 7.480 | 7.480 | 1,600 |
| 2026-02-04 | 7.500 | 7.500 | 7.240 | 7.480 | 7.480 | 121,500 |
| 2026-02-03 | 7.500 | 7.590 | 7.360 | 7.540 | 7.540 | 14,700 |
| 2026-02-02 | 7.400 | 7.640 | 7.250 | 7.640 | 7.640 | 39,400 |
| 2026-01-30 | 7.400 | 7.520 | 7.200 | 7.400 | 7.400 | 114,500 |
| 2026-01-29 | 7.350 | 7.600 | 7.340 | 7.400 | 7.400 | 7,900 |
| 2026-01-28 | 7.410 | 7.410 | 7.200 | 7.340 | 7.340 | 200,100 |
| 2026-01-27 | 7.310 | 7.500 | 7.310 | 7.440 | 7.440 | 25,600 |
| 2026-01-26 | 7.480 | 7.480 | 7.310 | 7.450 | 7.450 | 38,100 |
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.