MicroTech Med (Hangzhou) Co historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-08 | 6.440 | 6.600 | 6.440 | 6.490 | 6.490 | 50,500 |
| 2025-05-07 | 6.500 | 6.520 | 6.440 | 6.440 | 6.440 | 19,900 |
| 2025-05-06 | 6.300 | 6.520 | 6.300 | 6.500 | 6.500 | 123,100 |
| 2025-05-02 | 6.240 | 6.250 | 6.240 | 6.250 | 6.250 | 7,100 |
| 2025-04-30 | 6.150 | 6.300 | 6.060 | 6.230 | 6.230 | 132,000 |
| 2025-04-29 | 6.030 | 6.030 | 6.030 | 6.030 | 6.030 | 62,500 |
| 2025-04-28 | 6.500 | 6.500 | 6.000 | 6.000 | 6.000 | 79,900 |
| 2025-04-25 | 6.350 | 6.920 | 6.300 | 6.500 | 6.500 | 76,500 |
| 2025-04-24 | 6.370 | 6.370 | 6.230 | 6.230 | 6.230 | 29,500 |
| 2025-04-23 | 6.060 | 6.120 | 6.060 | 6.120 | 6.120 | 13,500 |
| 2025-04-22 | 6.100 | 6.100 | 6.100 | 6.100 | 6.100 | 17,000 |
| 2025-04-17 | 5.900 | 5.910 | 5.900 | 5.900 | 5.900 | 6,200 |
| 2025-04-16 | 5.960 | 5.960 | 5.900 | 5.900 | 5.900 | 353,900 |
| 2025-04-15 | 6.060 | 6.060 | 6.060 | 6.060 | 6.060 | 200 |
| 2025-04-14 | 6.060 | 6.060 | 6.060 | 6.060 | 6.060 | 8,500 |
| 2025-04-11 | 5.960 | 6.100 | 5.930 | 6.000 | 6.000 | 17,200 |
| 2025-04-10 | 5.960 | 5.960 | 5.890 | 5.890 | 5.890 | 90,200 |
| 2025-04-09 | 5.810 | 5.990 | 5.800 | 5.910 | 5.910 | 127,011 |
| 2025-04-08 | 6.000 | 6.050 | 6.000 | 6.050 | 6.050 | 18,400 |
| 2025-04-07 | 6.250 | 6.250 | 5.920 | 5.920 | 5.920 | 105,700 |
| 2025-04-03 | 6.680 | 6.740 | 6.490 | 6.600 | 6.600 | 42,600 |
| 2025-04-02 | 6.630 | 6.650 | 6.500 | 6.550 | 6.550 | 45,400 |
| 2025-04-01 | 6.040 | 6.700 | 6.040 | 6.630 | 6.630 | 143,800 |
| 2025-03-31 | 6.020 | 6.650 | 6.020 | 6.300 | 6.300 | 233,800 |
| 2025-03-28 | 6.200 | 6.200 | 5.960 | 5.960 | 5.960 | 37,600 |
| 2025-03-27 | 6.120 | 6.400 | 5.980 | 6.160 | 6.160 | 107,600 |
| 2025-03-26 | 6.300 | 6.390 | 5.900 | 6.130 | 6.130 | 46,400 |
| 2025-03-25 | 6.710 | 6.740 | 5.950 | 6.700 | 6.700 | 174,400 |
| 2025-03-24 | 6.370 | 6.880 | 5.810 | 6.530 | 6.530 | 175,900 |
| 2025-03-21 | 5.700 | 6.290 | 5.410 | 6.190 | 6.190 | 35,600 |
| 2025-03-20 | 5.640 | 5.640 | 5.640 | 5.640 | 5.640 | 100 |
| 2025-03-19 | 5.600 | 5.620 | 5.600 | 5.620 | 5.620 | 12,400 |
| 2025-03-18 | 5.590 | 5.590 | 5.590 | 5.590 | 5.590 | 900 |
| 2025-03-17 | 5.590 | 5.590 | 5.590 | 5.590 | 5.590 | 2,500 |
| 2025-03-14 | 5.840 | 5.840 | 5.320 | 5.580 | 5.580 | 12,700 |
| 2025-03-13 | 5.990 | 5.990 | 5.770 | 5.830 | 5.830 | 62,200 |
| 2025-03-12 | 5.150 | 5.770 | 5.150 | 5.720 | 5.720 | 73,800 |
| 2025-03-11 | 5.150 | 5.150 | 5.150 | 5.150 | 5.150 | 400 |
| 2025-03-10 | 4.860 | 5.150 | 4.860 | 5.120 | 5.120 | 4,604,800 |
| 2025-03-07 | 4.800 | 4.820 | 4.660 | 4.820 | 4.820 | 50,600 |
| 2025-03-06 | 4.730 | 4.730 | 4.660 | 4.680 | 4.680 | 25,000 |
| 2025-03-05 | 4.760 | 4.880 | 4.760 | 4.780 | 4.780 | 15,800 |
| 2025-03-04 | 5.090 | 5.120 | 4.730 | 4.760 | 4.760 | 109,093 |
| 2025-03-03 | 4.830 | 4.860 | 4.830 | 4.860 | 4.860 | 7,000 |
| 2025-02-28 | 4.880 | 4.880 | 4.830 | 4.830 | 4.830 | 11,400 |
| 2025-02-27 | 4.790 | 4.850 | 4.700 | 4.730 | 4.730 | 30,300 |
| 2025-02-26 | 4.850 | 4.890 | 4.610 | 4.700 | 4.700 | 4,700 |
| 2025-02-25 | 4.830 | 4.830 | 4.570 | 4.750 | 4.750 | 83,506 |
| 2025-02-24 | 5.050 | 5.050 | 4.660 | 4.740 | 4.740 | 66,800 |
| 2025-02-21 | 5.100 | 5.220 | 4.800 | 4.950 | 4.950 | 19,000 |
| 2025-02-20 | 5.110 | 5.190 | 5.000 | 5.000 | 5.000 | 23,700 |
| 2025-02-19 | 5.010 | 5.010 | 5.010 | 5.010 | 5.010 | 3,400 |
| 2025-02-18 | 5.300 | 5.300 | 4.980 | 5.150 | 5.150 | 4,900 |
| 2025-02-17 | 5.200 | 5.300 | 5.000 | 5.230 | 5.230 | 3,200 |
| 2025-02-14 | 5.000 | 5.020 | 4.720 | 4.980 | 4.980 | 10,000 |
| 2025-02-13 | 4.840 | 4.960 | 4.600 | 4.900 | 4.900 | 82,706 |
| 2025-02-12 | 5.000 | 5.200 | 4.800 | 4.840 | 4.840 | 6,400 |
| 2025-02-11 | 5.030 | 5.030 | 4.840 | 4.900 | 4.900 | 10,500 |
| 2025-02-10 | 5.200 | 5.200 | 4.760 | 5.030 | 5.030 | 15,500 |
| 2025-02-07 | 5.120 | 5.120 | 4.960 | 5.100 | 5.100 | 1,000 |
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.