MicroTech Med (Hangzhou) Co historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-27 | 7.160 | 7.330 | 7.160 | 7.220 | 7.220 | 120,100 |
| 2025-10-24 | 7.150 | 7.200 | 7.080 | 7.160 | 7.160 | 98,200 |
| 2025-10-23 | 7.000 | 7.160 | 6.900 | 7.160 | 7.160 | 34,700 |
| 2025-10-22 | 7.120 | 7.160 | 7.010 | 7.110 | 7.110 | 16,300 |
| 2025-10-21 | 7.390 | 7.600 | 7.050 | 7.110 | 7.110 | 476,100 |
| 2025-10-20 | 7.130 | 7.130 | 7.130 | 7.130 | 7.130 | 15,800 |
| 2025-10-17 | 7.490 | 7.490 | 7.090 | 7.100 | 7.100 | 70,743 |
| 2025-10-16 | 7.440 | 7.530 | 7.430 | 7.490 | 7.490 | 89,100 |
| 2025-10-15 | 7.210 | 7.480 | 7.210 | 7.450 | 7.450 | 106,200 |
| 2025-10-14 | 7.640 | 7.640 | 7.090 | 7.210 | 7.210 | 297,800 |
| 2025-10-13 | 7.650 | 7.750 | 7.480 | 7.640 | 7.640 | 112,600 |
| 2025-10-10 | 7.890 | 7.980 | 7.760 | 7.880 | 7.880 | 37,900 |
| 2025-10-09 | 8.360 | 8.550 | 7.940 | 8.040 | 8.040 | 167,700 |
| 2025-10-08 | 8.360 | 8.400 | 8.130 | 8.360 | 8.360 | 160,700 |
| 2025-10-06 | 8.360 | 8.400 | 8.250 | 8.360 | 8.360 | 43,900 |
| 2025-10-03 | 8.140 | 8.270 | 8.080 | 8.210 | 8.210 | 17,500 |
| 2025-10-02 | 8.110 | 8.350 | 8.070 | 8.310 | 8.310 | 121,400 |
| 2025-09-30 | 8.160 | 8.160 | 7.880 | 8.070 | 8.070 | 56,100 |
| 2025-09-29 | 7.950 | 8.270 | 7.840 | 8.170 | 8.170 | 100,300 |
| 2025-09-26 | 8.010 | 8.130 | 7.860 | 7.950 | 7.950 | 135,400 |
| 2025-09-25 | 8.200 | 8.220 | 7.880 | 8.030 | 8.030 | 1,676,300 |
| 2025-09-24 | 7.700 | 7.790 | 7.600 | 7.720 | 7.720 | 356,900 |
| 2025-09-23 | 7.620 | 7.730 | 7.450 | 7.680 | 7.680 | 162,900 |
| 2025-09-22 | 8.000 | 8.010 | 7.510 | 7.660 | 7.660 | 483,400 |
| 2025-09-19 | 8.210 | 8.210 | 7.940 | 8.000 | 8.000 | 184,900 |
| 2025-09-18 | 8.000 | 8.660 | 7.930 | 8.210 | 8.210 | 582,600 |
| 2025-09-17 | 8.030 | 8.190 | 7.800 | 7.900 | 7.900 | 542,300 |
| 2025-09-16 | 8.270 | 8.330 | 8.060 | 8.240 | 8.240 | 744,200 |
| 2025-09-15 | 8.420 | 8.420 | 8.040 | 8.420 | 8.420 | 217,000 |
| 2025-09-12 | 8.630 | 8.780 | 8.400 | 8.420 | 8.420 | 199,400 |
| 2025-09-11 | 8.510 | 8.660 | 8.240 | 8.540 | 8.540 | 437,000 |
| 2025-09-10 | 8.800 | 8.860 | 8.510 | 8.630 | 8.630 | 173,700 |
| 2025-09-09 | 9.060 | 9.060 | 8.540 | 8.800 | 8.800 | 573,300 |
| 2025-09-08 | 8.690 | 9.090 | 8.560 | 9.060 | 9.060 | 817,300 |
| 2025-09-05 | 8.300 | 8.690 | 8.040 | 8.550 | 8.550 | 668,100 |
| 2025-09-04 | 8.480 | 8.520 | 7.340 | 8.130 | 8.130 | 729,200 |
| 2025-09-03 | 8.280 | 8.630 | 8.220 | 8.490 | 8.490 | 776,900 |
| 2025-09-02 | 8.700 | 8.850 | 8.100 | 8.450 | 8.450 | 383,800 |
| 2025-09-01 | 8.300 | 9.170 | 8.290 | 8.640 | 8.640 | 1,036,100 |
| 2025-08-29 | 7.320 | 8.960 | 7.320 | 8.490 | 8.490 | 1,056,500 |
| 2025-08-28 | 7.490 | 7.590 | 7.390 | 7.440 | 7.440 | 126,100 |
| 2025-08-27 | 7.350 | 7.680 | 7.350 | 7.500 | 7.500 | 235,043 |
| 2025-08-26 | 7.480 | 7.480 | 7.300 | 7.350 | 7.350 | 457,700 |
| 2025-08-25 | 7.490 | 7.550 | 7.450 | 7.480 | 7.480 | 159,300 |
| 2025-08-22 | 7.360 | 7.590 | 7.350 | 7.490 | 7.490 | 290,500 |
| 2025-08-21 | 7.450 | 7.490 | 7.340 | 7.350 | 7.350 | 432,700 |
| 2025-08-20 | 7.710 | 7.780 | 7.350 | 7.450 | 7.450 | 476,800 |
| 2025-08-19 | 7.170 | 8.100 | 7.100 | 7.880 | 7.880 | 983,086 |
| 2025-08-18 | 7.070 | 7.250 | 6.500 | 7.170 | 7.170 | 983,700 |
| 2025-08-15 | 6.920 | 7.120 | 6.800 | 7.000 | 7.000 | 439,400 |
| 2025-08-14 | 6.780 | 6.880 | 6.760 | 6.810 | 6.810 | 607,500 |
| 2025-08-13 | 6.900 | 6.910 | 6.780 | 6.780 | 6.780 | 508,100 |
| 2025-08-12 | 6.980 | 6.980 | 6.650 | 6.780 | 6.780 | 285,100 |
| 2025-08-11 | 6.800 | 6.980 | 6.700 | 6.980 | 6.980 | 150,300 |
| 2025-08-08 | 6.900 | 7.000 | 6.750 | 6.770 | 6.770 | 186,000 |
| 2025-08-07 | 6.960 | 7.020 | 6.760 | 6.900 | 6.900 | 128,300 |
| 2025-08-06 | 6.950 | 6.970 | 6.870 | 6.950 | 6.950 | 85,611 |
| 2025-08-05 | 6.920 | 6.980 | 6.720 | 6.950 | 6.950 | 166,800 |
| 2025-08-04 | 6.600 | 6.820 | 6.520 | 6.720 | 6.720 | 305,600 |
| 2025-08-01 | 7.080 | 7.080 | 6.680 | 6.710 | 6.710 | 187,400 |
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.