MicroTech Med (Hangzhou) Co historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-06 | 5.020 | 5.020 | 4.920 | 5.020 | 5.020 | 4,400 |
| 2025-02-05 | 5.400 | 5.400 | 4.850 | 5.020 | 5.020 | 4,700 |
| 2025-02-04 | 5.190 | 5.190 | 4.510 | 5.190 | 5.190 | 60,300 |
| 2025-02-03 | 5.680 | 5.680 | 4.110 | 5.240 | 5.240 | 48,100 |
| 2025-01-28 | 5.680 | 5.680 | 5.680 | 5.680 | 5.680 | 2,400 |
| 2025-01-27 | 5.170 | 5.170 | 4.000 | 5.000 | 5.000 | 133,800 |
| 2025-01-24 | 4.900 | 5.300 | 4.880 | 5.220 | 5.220 | 20,300 |
| 2025-01-23 | 5.110 | 5.110 | 4.810 | 4.850 | 4.850 | 55,100 |
| 2025-01-22 | 5.210 | 5.210 | 5.000 | 5.160 | 5.160 | 58,492 |
| 2025-01-21 | 5.310 | 5.330 | 5.110 | 5.260 | 5.260 | 24,000 |
| 2025-01-20 | 5.300 | 5.360 | 4.900 | 5.360 | 5.360 | 55,400 |
| 2025-01-17 | 5.300 | 5.300 | 5.100 | 5.280 | 5.280 | 9,600 |
| 2025-01-16 | 5.450 | 5.480 | 5.120 | 5.360 | 5.360 | 64,600 |
| 2025-01-15 | 5.500 | 5.500 | 5.220 | 5.500 | 5.500 | 3,000 |
| 2025-01-14 | 5.390 | 5.480 | 5.260 | 5.450 | 5.450 | 14,800 |
| 2025-01-13 | 5.440 | 5.590 | 5.200 | 5.450 | 5.450 | 4,800 |
| 2025-01-10 | 5.490 | 5.550 | 5.030 | 5.500 | 5.500 | 68,100 |
| 2025-01-09 | 5.590 | 5.590 | 5.100 | 5.550 | 5.550 | 40,600 |
| 2025-01-08 | 5.620 | 5.680 | 5.410 | 5.650 | 5.650 | 4,900 |
| 2025-01-07 | 5.640 | 5.690 | 5.430 | 5.680 | 5.680 | 23,100 |
| 2025-01-06 | 5.960 | 5.960 | 5.510 | 5.700 | 5.700 | 16,500 |
| 2025-01-03 | 5.830 | 5.840 | 5.600 | 5.790 | 5.790 | 20,800 |
| 2025-01-02 | 6.080 | 6.080 | 5.600 | 5.890 | 5.890 | 132,900 |
| 2024-12-31 | 6.090 | 6.090 | 6.090 | 6.090 | 6.090 | 940,000 |
| 2024-12-30 | 5.930 | 6.040 | 5.760 | 6.020 | 6.020 | 403,600 |
| 2024-12-27 | 6.070 | 6.070 | 5.620 | 5.990 | 5.990 | 105,800 |
| 2024-12-24 | 5.980 | 5.980 | 5.980 | 5.980 | 5.980 | 193,200 |
| 2024-12-23 | 5.740 | 5.800 | 5.310 | 5.800 | 5.800 | 66,900 |
| 2024-12-20 | 5.440 | 5.810 | 5.120 | 5.810 | 5.810 | 329,300 |
| 2024-12-19 | 5.180 | 5.600 | 5.060 | 5.500 | 5.500 | 119,900 |
| 2024-12-18 | 5.290 | 5.450 | 4.950 | 5.240 | 5.240 | 149,600 |
| 2024-12-17 | 5.100 | 5.290 | 4.950 | 5.290 | 5.290 | 52,900 |
| 2024-12-16 | 5.070 | 5.100 | 4.700 | 5.100 | 5.100 | 44,600 |
| 2024-12-13 | 4.800 | 5.120 | 4.660 | 5.060 | 5.060 | 120,600 |
| 2024-12-12 | 4.680 | 4.870 | 4.500 | 4.800 | 4.800 | 180,000 |
| 2024-12-11 | 4.590 | 4.750 | 4.560 | 4.700 | 4.700 | 48,800 |
| 2024-12-10 | 4.590 | 4.650 | 4.550 | 4.550 | 4.550 | 9,800 |
| 2024-12-09 | 4.510 | 4.610 | 4.340 | 4.600 | 4.600 | 144,300 |
| 2024-12-06 | 4.680 | 4.680 | 4.680 | 4.680 | 4.680 | 4,000 |
| 2024-12-05 | 4.620 | 4.620 | 4.470 | 4.570 | 4.570 | 11,600 |
| 2024-12-04 | 4.620 | 4.680 | 4.620 | 4.620 | 4.620 | 400 |
| 2024-12-03 | 4.620 | 4.680 | 4.550 | 4.590 | 4.590 | 19,800 |
| 2024-12-02 | 4.660 | 4.660 | 4.580 | 4.640 | 4.640 | 13,700 |
| 2024-11-29 | 4.600 | 4.780 | 4.550 | 4.780 | 4.780 | 65,900 |
| 2024-11-28 | 4.420 | 4.660 | 4.390 | 4.660 | 4.660 | 5,600 |
| 2024-11-27 | 4.360 | 4.660 | 4.300 | 4.550 | 4.550 | 4,100 |
| 2024-11-26 | 4.600 | 4.680 | 4.500 | 4.500 | 4.500 | 8,200 |
| 2024-11-25 | 4.340 | 4.600 | 4.330 | 4.500 | 4.500 | 4,500 |
| 2024-11-22 | 4.380 | 4.500 | 4.260 | 4.500 | 4.500 | 42,700 |
| 2024-11-21 | 4.360 | 4.420 | 4.320 | 4.420 | 4.420 | 84,800 |
| 2024-11-20 | 4.400 | 4.500 | 4.360 | 4.500 | 4.500 | 22,600 |
| 2024-11-19 | 4.500 | 4.500 | 4.500 | 4.500 | 4.500 | 11,400 |
| 2024-11-18 | 4.680 | 4.680 | 4.500 | 4.500 | 4.500 | 12,600 |
| 2024-11-15 | 4.500 | 4.510 | 4.500 | 4.500 | 4.500 | 64,700 |
| 2024-11-14 | 4.540 | 4.570 | 4.500 | 4.570 | 4.570 | 81,500 |
| 2024-11-13 | 4.500 | 4.540 | 4.500 | 4.540 | 4.540 | 18,800 |
| 2024-11-12 | 4.600 | 4.700 | 4.430 | 4.600 | 4.600 | 49,900 |
| 2024-11-11 | 4.630 | 4.630 | 4.600 | 4.600 | 4.600 | 2,200 |
| 2024-11-08 | 4.360 | 4.580 | 4.360 | 4.500 | 4.500 | 76,000 |
| 2024-11-07 | 4.360 | 4.360 | 4.360 | 4.360 | 4.360 | 40,200 |
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.