MicroTech Med (Hangzhou) Co historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-06 | 4.300 | 4.350 | 4.300 | 4.350 | 4.350 | 7,700 |
| 2024-11-05 | 4.300 | 4.370 | 4.280 | 4.350 | 4.350 | 16,500 |
| 2024-11-04 | 4.300 | 4.500 | 4.300 | 4.400 | 4.400 | 11,500 |
| 2024-11-01 | 4.340 | 4.360 | 4.200 | 4.360 | 4.360 | 19,300 |
| 2024-10-31 | 4.380 | 4.450 | 4.380 | 4.400 | 4.400 | 2,400 |
| 2024-10-30 | 4.360 | 4.440 | 4.330 | 4.440 | 4.440 | 14,400 |
| 2024-10-29 | 4.450 | 4.460 | 4.450 | 4.460 | 4.460 | 1,600 |
| 2024-10-28 | 4.400 | 4.410 | 4.330 | 4.410 | 4.410 | 57,400 |
| 2024-10-25 | 4.300 | 4.410 | 4.300 | 4.410 | 4.410 | 45,200 |
| 2024-10-24 | 4.260 | 4.480 | 4.060 | 4.410 | 4.410 | 22,600 |
| 2024-10-23 | 4.340 | 4.340 | 4.230 | 4.260 | 4.260 | 1,709,901 |
| 2024-10-22 | 4.350 | 4.370 | 4.330 | 4.370 | 4.370 | 2,800 |
| 2024-10-21 | 4.340 | 4.360 | 4.260 | 4.350 | 4.350 | 14,000 |
| 2024-10-18 | 4.340 | 4.380 | 4.270 | 4.340 | 4.340 | 2,900 |
| 2024-10-17 | 4.230 | 4.390 | 4.230 | 4.340 | 4.340 | 2,800 |
| 2024-10-16 | 4.170 | 4.340 | 4.120 | 4.230 | 4.230 | 1,131,700 |
| 2024-10-15 | 4.210 | 4.310 | 4.180 | 4.180 | 4.180 | 216,400 |
| 2024-10-14 | 4.000 | 4.360 | 4.000 | 4.220 | 4.220 | 24,000 |
| 2024-10-10 | 4.280 | 4.500 | 4.220 | 4.500 | 4.500 | 2,100 |
| 2024-10-09 | 4.320 | 4.370 | 4.080 | 4.280 | 4.280 | 144,900 |
| 2024-10-08 | 4.640 | 4.650 | 4.170 | 4.320 | 4.320 | 141,800 |
| 2024-10-07 | 4.420 | 4.600 | 4.420 | 4.530 | 4.530 | 114,400 |
| 2024-10-04 | 4.420 | 4.450 | 4.340 | 4.420 | 4.420 | 154,089 |
| 2024-10-03 | 4.550 | 4.560 | 4.320 | 4.420 | 4.420 | 66,100 |
| 2024-10-02 | 4.210 | 4.560 | 4.210 | 4.550 | 4.550 | 150,400 |
| 2024-09-30 | 3.870 | 4.240 | 3.870 | 4.210 | 4.210 | 43,800 |
| 2024-09-27 | 3.780 | 4.020 | 3.750 | 4.000 | 4.000 | 157,100 |
| 2024-09-26 | 3.750 | 3.780 | 3.740 | 3.750 | 3.750 | 39,500 |
| 2024-09-25 | 3.660 | 3.700 | 3.660 | 3.690 | 3.690 | 1,500 |
| 2024-09-24 | 3.620 | 3.690 | 3.600 | 3.690 | 3.690 | 3,600 |
| 2024-09-23 | 3.600 | 3.600 | 3.560 | 3.570 | 3.570 | 19,800 |
| 2024-09-20 | 3.560 | 3.690 | 3.470 | 3.690 | 3.690 | 68,000 |
| 2024-09-19 | 3.560 | 3.600 | 3.520 | 3.570 | 3.570 | 38,200 |
| 2024-09-17 | 3.600 | 3.640 | 3.540 | 3.560 | 3.560 | 26,100 |
| 2024-09-16 | 3.640 | 3.640 | 3.640 | 3.640 | 3.640 | 10,900 |
| 2024-09-13 | 3.790 | 3.790 | 3.310 | 3.600 | 3.600 | 472,800 |
| 2024-09-12 | 3.810 | 3.810 | 3.790 | 3.800 | 3.800 | 12,300 |
| 2024-09-11 | 3.750 | 3.750 | 3.750 | 3.750 | 3.750 | 100 |
| 2024-09-10 | 3.750 | 3.750 | 3.750 | 3.750 | 3.750 | 700 |
| 2024-09-09 | 3.660 | 3.690 | 3.660 | 3.690 | 3.690 | 200 |
| 2024-09-05 | 3.620 | 3.740 | 3.580 | 3.740 | 3.740 | 10,700 |
| 2024-09-04 | 3.680 | 3.690 | 3.620 | 3.690 | 3.690 | 21,500 |
| 2024-09-03 | 3.750 | 3.750 | 3.680 | 3.700 | 3.700 | 17,800 |
| 2024-09-02 | 3.800 | 3.800 | 3.800 | 3.800 | 3.800 | 4,200 |
| 2024-08-30 | 3.810 | 3.820 | 3.810 | 3.820 | 3.820 | 8,500 |
| 2024-08-29 | 3.800 | 3.800 | 3.800 | 3.800 | 3.800 | 1,000 |
| 2024-08-28 | 3.820 | 3.820 | 3.820 | 3.820 | 3.820 | 0 |
| 2024-08-27 | 3.700 | 3.820 | 3.700 | 3.820 | 3.820 | 1,100 |
| 2024-08-26 | 3.790 | 3.800 | 3.680 | 3.800 | 3.800 | 3,700 |
| 2024-08-23 | 3.800 | 3.800 | 3.800 | 3.800 | 3.800 | 100 |
| 2024-08-22 | 3.700 | 3.700 | 3.700 | 3.700 | 3.700 | 1,200 |
| 2024-08-21 | 3.700 | 3.710 | 3.700 | 3.700 | 3.700 | 3,700 |
| 2024-08-20 | 3.720 | 3.800 | 3.710 | 3.800 | 3.800 | 10,300 |
| 2024-08-19 | 3.710 | 3.720 | 3.700 | 3.720 | 3.720 | 105,800 |
| 2024-08-16 | 3.710 | 3.750 | 3.700 | 3.750 | 3.750 | 238,100 |
| 2024-08-15 | 3.750 | 3.750 | 3.700 | 3.700 | 3.700 | 115,200 |
| 2024-08-14 | 3.850 | 3.850 | 3.700 | 3.830 | 3.830 | 136,900 |
| 2024-08-13 | 3.700 | 3.760 | 3.700 | 3.700 | 3.700 | 196,700 |
| 2024-08-12 | 3.710 | 3.760 | 3.700 | 3.760 | 3.760 | 39,500 |
| 2024-08-09 | 3.690 | 3.790 | 3.690 | 3.770 | 3.770 | 5,900 |
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.