MicroTech Med (Hangzhou) Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-31	7.280	7.290	6.820	7.040	7.040	687,100
2025-07-30	7.000	7.690	6.890	7.280	7.280	520,600
2025-07-29	6.630	7.060	6.530	6.990	6.990	540,900
2025-07-28	6.550	6.660	6.410	6.600	6.600	481,800
2025-07-25	6.550	6.650	6.380	6.540	6.540	313,500
2025-07-24	6.350	6.550	6.250	6.550	6.550	175,600
2025-07-23	6.550	6.550	6.300	6.350	6.350	189,400
2025-07-22	6.500	6.580	6.400	6.440	6.440	66,200
2025-07-21	6.600	6.600	6.380	6.490	6.490	143,700
2025-07-18	6.610	6.650	6.320	6.410	6.410	329,800
2025-07-17	6.900	6.980	6.600	6.610	6.610	151,300
2025-07-16	6.900	6.910	6.530	6.800	6.800	391,800
2025-07-15	6.440	6.950	6.400	6.900	6.900	745,900
2025-07-14	6.100	6.480	6.100	6.440	6.440	256,400
2025-07-11	6.040	6.050	5.980	6.020	6.020	23,000
2025-07-10	6.100	6.110	5.880	5.960	5.960	99,800
2025-07-09	6.040	6.200	6.040	6.140	6.140	48,400
2025-07-08	6.000	6.180	5.970	6.040	6.040	137,600
2025-07-07	6.100	6.100	5.990	6.000	6.000	188,600
2025-07-04	6.140	6.140	5.870	5.870	5.870	150,200
2025-07-03	6.020	6.190	5.970	6.140	6.140	68,500
2025-07-02	5.920	6.100	5.920	5.990	5.990	128,800
2025-06-30	6.010	6.060	5.880	5.920	5.920	146,000
2025-06-27	6.050	6.160	5.900	6.010	6.010	143,900
2025-06-26	6.070	6.160	5.940	6.050	6.050	36,300
2025-06-25	6.050	6.230	6.010	6.070	6.070	111,400
2025-06-24	6.000	6.400	5.910	6.020	6.020	247,600
2025-06-23	6.110	6.250	5.910	6.000	6.000	202,400
2025-06-20	6.400	6.400	6.200	6.220	6.220	43,300
2025-06-19	6.390	6.510	6.100	6.220	6.220	270,232
2025-06-18	6.400	6.400	6.240	6.390	6.390	42,400
2025-06-17	6.880	7.080	6.120	6.240	6.240	686,800
2025-06-16	6.450	6.800	6.450	6.700	6.700	66,100
2025-06-13	6.700	6.700	6.310	6.500	6.500	272,100
2025-06-12	6.360	6.700	6.350	6.500	6.500	159,800
2025-06-11	6.480	6.670	6.240	6.350	6.350	124,700
2025-06-10	6.400	6.700	6.400	6.430	6.430	171,400
2025-06-09	6.200	6.350	6.170	6.340	6.340	159,800
2025-06-06	6.200	6.200	6.150	6.200	6.200	7,700
2025-06-05	6.190	6.390	6.050	6.200	6.200	129,200
2025-06-04	5.920	6.180	5.920	6.080	6.080	58,900
2025-06-03	5.730	5.970	5.720	5.820	5.820	120,900
2025-06-02	5.710	5.940	5.640	5.640	5.640	53,800
2025-05-30	5.720	5.720	5.620	5.630	5.630	37,300
2025-05-29	5.930	5.990	5.700	5.720	5.720	235,800
2025-05-28	6.000	6.010	6.000	6.000	6.000	41,700
2025-05-27	6.110	6.110	6.010	6.010	6.010	70,900
2025-05-26	6.210	6.210	6.100	6.100	6.100	142,300
2025-05-23	6.220	6.220	6.150	6.210	6.210	52,100
2025-05-22	6.210	6.210	6.150	6.180	6.180	42,000
2025-05-21	6.160	6.270	6.160	6.200	6.200	32,800
2025-05-20	6.190	6.480	6.130	6.150	6.150	39,200
2025-05-19	6.100	6.280	6.100	6.160	6.160	82,800
2025-05-16	6.300	6.300	6.200	6.210	6.210	31,500
2025-05-15	6.110	6.310	6.110	6.300	6.300	73,000
2025-05-14	6.500	6.500	6.310	6.320	6.320	59,000
2025-05-13	6.300	6.490	6.300	6.490	6.490	8,700
2025-05-12	6.390	6.390	6.340	6.370	6.370	15,000
2025-05-09	6.500	6.650	6.310	6.360	6.360	38,800
2025-05-08	6.440	6.600	6.440	6.490	6.490	50,500

← NewerPage 6 of 21 · 1,231 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.