MicroTech Med (Hangzhou) Co historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-23 | 7.490 | 7.510 | 7.480 | 7.480 | 7.480 | 78,800 |
| 2026-01-22 | 7.600 | 7.600 | 7.450 | 7.490 | 7.490 | 37,800 |
| 2026-01-21 | 7.610 | 7.650 | 7.590 | 7.590 | 7.590 | 77,700 |
| 2026-01-20 | 7.780 | 7.780 | 7.600 | 7.600 | 7.600 | 85,000 |
| 2026-01-19 | 7.800 | 7.800 | 7.780 | 7.780 | 7.780 | 62,900 |
| 2026-01-16 | 7.780 | 7.800 | 7.750 | 7.800 | 7.800 | 44,500 |
| 2026-01-15 | 7.570 | 7.780 | 7.570 | 7.780 | 7.780 | 55,600 |
| 2026-01-14 | 7.690 | 8.000 | 7.680 | 7.800 | 7.800 | 110,200 |
| 2026-01-13 | 7.600 | 7.870 | 7.550 | 7.680 | 7.680 | 239,800 |
| 2026-01-12 | 7.600 | 7.600 | 7.310 | 7.560 | 7.560 | 96,100 |
| 2026-01-09 | 7.630 | 7.630 | 7.360 | 7.490 | 7.490 | 264,300 |
| 2026-01-08 | 7.600 | 7.730 | 7.250 | 7.630 | 7.630 | 179,400 |
| 2026-01-07 | 7.200 | 7.780 | 7.200 | 7.760 | 7.760 | 16,100 |
| 2026-01-06 | 7.530 | 7.750 | 7.530 | 7.750 | 7.750 | 44,600 |
| 2026-01-05 | 7.740 | 7.770 | 7.520 | 7.770 | 7.770 | 149,500 |
| 2026-01-02 | 7.930 | 7.930 | 7.740 | 7.740 | 7.740 | 372,900 |
| 2025-12-31 | 7.930 | 7.930 | 7.930 | 7.930 | 7.930 | 0 |
| 2025-12-30 | 7.720 | 7.930 | 7.590 | 7.930 | 7.930 | 56,957 |
| 2025-12-29 | 7.680 | 7.970 | 7.300 | 7.720 | 7.720 | 1,046,783 |
| 2025-12-24 | 7.680 | 7.680 | 7.680 | 7.680 | 7.680 | 0 |
| 2025-12-23 | 7.710 | 7.720 | 7.460 | 7.640 | 7.640 | 49,800 |
| 2025-12-22 | 7.700 | 7.770 | 7.300 | 7.720 | 7.720 | 19,400 |
| 2025-12-19 | 7.540 | 7.800 | 7.330 | 7.800 | 7.800 | 124,200 |
| 2025-12-18 | 7.560 | 7.730 | 7.200 | 7.520 | 7.520 | 120,800 |
| 2025-12-17 | 7.490 | 7.700 | 7.460 | 7.560 | 7.560 | 45,000 |
| 2025-12-16 | 7.470 | 7.500 | 7.130 | 7.490 | 7.490 | 292,100 |
| 2025-12-15 | 7.300 | 7.500 | 7.200 | 7.470 | 7.470 | 64,300 |
| 2025-12-12 | 6.810 | 7.280 | 6.810 | 7.280 | 7.280 | 332,900 |
| 2025-12-11 | 7.090 | 7.500 | 6.800 | 6.810 | 6.810 | 110,600 |
| 2025-12-10 | 7.100 | 7.230 | 7.090 | 7.090 | 7.090 | 18,400 |
| 2025-12-09 | 7.090 | 7.180 | 7.080 | 7.120 | 7.120 | 15,500 |
| 2025-12-08 | 7.230 | 7.350 | 7.040 | 7.180 | 7.180 | 25,100 |
| 2025-12-05 | 6.900 | 7.390 | 6.900 | 7.390 | 7.390 | 163,000 |
| 2025-12-04 | 6.560 | 6.960 | 6.560 | 6.900 | 6.900 | 216,200 |
| 2025-12-03 | 6.650 | 6.750 | 6.560 | 6.750 | 6.750 | 49,500 |
| 2025-12-02 | 6.430 | 6.700 | 6.400 | 6.660 | 6.660 | 78,800 |
| 2025-12-01 | 6.780 | 6.780 | 6.250 | 6.430 | 6.430 | 440,600 |
| 2025-11-28 | 6.750 | 6.800 | 6.520 | 6.790 | 6.790 | 846,400 |
| 2025-11-27 | 6.680 | 6.680 | 6.340 | 6.660 | 6.660 | 474,220 |
| 2025-11-26 | 6.560 | 6.750 | 6.500 | 6.680 | 6.680 | 1,703,920 |
| 2025-11-25 | 6.800 | 6.870 | 6.500 | 6.820 | 6.820 | 128,300 |
| 2025-11-24 | 6.800 | 6.880 | 6.500 | 6.800 | 6.800 | 79,500 |
| 2025-11-21 | 6.670 | 6.900 | 6.510 | 6.800 | 6.800 | 596,600 |
| 2025-11-20 | 6.500 | 6.820 | 6.490 | 6.820 | 6.820 | 149,600 |
| 2025-11-19 | 6.280 | 6.500 | 5.700 | 6.500 | 6.500 | 2,509,200 |
| 2025-11-18 | 6.480 | 6.480 | 5.910 | 6.380 | 6.380 | 317,200 |
| 2025-11-17 | 6.670 | 6.730 | 6.400 | 6.660 | 6.660 | 106,900 |
| 2025-11-14 | 6.850 | 6.850 | 6.410 | 6.670 | 6.670 | 158,100 |
| 2025-11-13 | 6.710 | 6.900 | 6.500 | 6.900 | 6.900 | 1,003,300 |
| 2025-11-12 | 6.740 | 6.800 | 6.710 | 6.710 | 6.710 | 11,300 |
| 2025-11-11 | 6.870 | 6.900 | 6.670 | 6.730 | 6.730 | 17,400 |
| 2025-11-10 | 6.770 | 7.000 | 6.700 | 6.870 | 6.870 | 71,800 |
| 2025-11-07 | 6.800 | 6.840 | 6.660 | 6.830 | 6.830 | 94,600 |
| 2025-11-06 | 6.780 | 6.900 | 6.780 | 6.850 | 6.850 | 21,300 |
| 2025-11-05 | 6.830 | 6.960 | 6.800 | 6.960 | 6.960 | 36,300 |
| 2025-11-04 | 6.970 | 7.050 | 6.800 | 6.910 | 6.910 | 225,300 |
| 2025-11-03 | 6.730 | 7.020 | 6.730 | 6.900 | 6.900 | 35,100 |
| 2025-10-31 | 6.880 | 6.980 | 6.600 | 6.680 | 6.680 | 193,300 |
| 2025-10-30 | 7.210 | 7.210 | 6.750 | 6.880 | 6.880 | 178,600 |
| 2025-10-28 | 7.250 | 7.280 | 7.160 | 7.210 | 7.210 | 46,800 |
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.