MicroTech Med (Hangzhou) Co historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-20 | 6.790 | 6.900 | 6.790 | 6.900 | 6.900 | 17,800 |
| 2026-10-16 | 6.800 | 6.960 | 6.720 | 6.895 | 6.895 | 33,600 |
| 2026-10-15 | 6.805 | 6.805 | 6.720 | 6.800 | 6.800 | 7,200 |
| 2026-10-14 | 6.800 | 6.800 | 6.800 | 6.800 | 6.800 | 1,200 |
| 2026-10-13 | 6.830 | 6.850 | 6.715 | 6.720 | 6.720 | 19,900 |
| 2026-10-12 | 7.000 | 7.000 | 6.830 | 6.850 | 6.850 | 14,100 |
| 2026-10-09 | 6.990 | 6.990 | 6.990 | 6.990 | 6.990 | 0 |
| 2026-10-08 | 6.990 | 6.990 | 6.990 | 6.990 | 6.990 | 0 |
| 2026-10-07 | 6.950 | 6.990 | 6.850 | 6.990 | 6.990 | 32,800 |
| 2026-10-06 | 6.950 | 6.950 | 6.895 | 6.945 | 6.945 | 41,500 |
| 2026-10-05 | 6.900 | 6.905 | 6.900 | 6.900 | 6.900 | 14,200 |
| 2026-10-02 | 6.950 | 6.960 | 6.890 | 6.945 | 6.945 | 15,600 |
| 2026-09-30 | 6.900 | 7.000 | 6.900 | 6.900 | 6.900 | 19,200 |
| 2026-09-29 | 6.900 | 7.000 | 6.900 | 6.900 | 6.900 | 43,800 |
| 2026-09-28 | 6.835 | 6.835 | 6.835 | 6.835 | 6.835 | 0 |
| 2026-09-25 | 7.000 | 7.000 | 6.830 | 6.830 | 6.830 | 19,300 |
| 2026-09-24 | 7.000 | 7.000 | 6.910 | 6.910 | 6.910 | 10,000 |
| 2026-09-23 | 7.000 | 7.000 | 6.910 | 6.910 | 6.910 | 10,000 |
| 2026-09-22 | 6.855 | 7.005 | 6.855 | 6.900 | 6.900 | 23,200 |
| 2026-09-21 | 6.995 | 7.000 | 6.835 | 6.855 | 6.855 | 30,800 |
| 2026-09-18 | 6.990 | 6.995 | 6.800 | 6.995 | 6.995 | 22,400 |
| 2026-09-17 | 6.905 | 6.905 | 6.715 | 6.715 | 6.715 | 52,800 |
| 2026-09-16 | 6.800 | 6.800 | 6.700 | 6.705 | 6.705 | 30,800 |
| 2026-09-15 | 6.800 | 6.835 | 6.700 | 6.770 | 6.770 | 28,100 |
| 2026-09-14 | 6.600 | 6.990 | 6.530 | 6.815 | 6.815 | 73,700 |
| 2026-09-11 | 6.705 | 6.705 | 6.505 | 6.600 | 6.600 | 53,400 |
| 2026-09-10 | 6.705 | 6.705 | 6.530 | 6.580 | 6.580 | 73,600 |
| 2026-09-09 | 6.725 | 6.820 | 6.600 | 6.660 | 6.660 | 64,700 |
| 2026-09-08 | 6.715 | 6.740 | 6.550 | 6.680 | 6.680 | 107,200 |
| 2026-09-07 | 7.055 | 7.055 | 6.585 | 6.700 | 6.700 | 202,200 |
| 2026-09-04 | 7.160 | 7.160 | 6.800 | 6.800 | 6.800 | 38,700 |
| 2026-09-03 | 7.350 | 7.350 | 7.120 | 7.140 | 7.140 | 20,200 |
| 2026-09-02 | 7.280 | 7.395 | 7.250 | 7.350 | 7.350 | 91,700 |
| 2026-09-01 | 7.300 | 7.500 | 7.280 | 7.280 | 7.280 | 336,000 |
| 2026-08-31 | 7.300 | 7.615 | 7.120 | 7.500 | 7.500 | 300,000 |
| 2026-08-28 | 7.300 | 7.480 | 7.250 | 7.480 | 7.480 | 84,600 |
| 2026-08-27 | 7.130 | 7.380 | 7.110 | 7.195 | 7.195 | 29,400 |
| 2026-08-26 | 7.500 | 7.970 | 7.130 | 7.380 | 7.380 | 1,401,800 |
| 2026-08-25 | 7.220 | 7.280 | 6.920 | 7.280 | 7.280 | 258,900 |
| 2026-08-24 | 7.135 | 7.260 | 6.910 | 7.255 | 7.255 | 65,400 |
| 2026-08-21 | 6.880 | 7.150 | 6.880 | 7.150 | 7.150 | 100 |
| 2026-08-20 | 7.000 | 7.150 | 6.795 | 7.150 | 7.150 | 28,700 |
| 2026-08-19 | 6.950 | 7.050 | 6.900 | 7.050 | 7.050 | 2,500 |
| 2026-08-18 | 6.950 | 6.990 | 6.900 | 6.990 | 6.990 | 2,500 |
| 2026-08-17 | 6.900 | 6.950 | 6.900 | 6.950 | 6.950 | 1,600 |
| 2026-08-14 | 7.160 | 7.160 | 6.960 | 7.050 | 7.050 | 2,200 |
| 2026-08-13 | 7.190 | 7.300 | 6.850 | 6.860 | 6.860 | 75,200 |
| 2026-08-12 | 7.350 | 7.350 | 7.200 | 7.200 | 7.200 | 2,800 |
| 2026-08-11 | 7.350 | 7.350 | 7.300 | 7.300 | 7.300 | 2,800 |
| 2026-08-10 | 6.980 | 6.980 | 6.890 | 6.980 | 6.980 | 700 |
| 2026-08-07 | 6.770 | 7.010 | 6.770 | 6.945 | 6.945 | 600 |
| 2026-08-06 | 7.030 | 7.030 | 7.000 | 7.000 | 7.000 | 9,500 |
| 2026-08-05 | 7.050 | 7.050 | 6.985 | 7.000 | 7.000 | 1,200 |
| 2026-08-04 | 6.940 | 7.000 | 6.940 | 6.985 | 6.985 | 1,100 |
| 2026-08-03 | 6.980 | 6.980 | 6.940 | 6.940 | 6.940 | 700 |
| 2026-07-31 | 7.350 | 7.350 | 6.930 | 6.930 | 6.930 | 17,600 |
| 2026-07-30 | 7.000 | 7.000 | 6.950 | 6.950 | 6.950 | 2,400 |
| 2026-07-29 | 7.100 | 7.100 | 7.100 | 7.100 | 7.100 | 300 |
| 2026-07-28 | 7.100 | 7.100 | 7.000 | 7.080 | 7.080 | 2,600 |
| 2026-07-27 | 7.300 | 7.300 | 6.800 | 7.080 | 7.080 | 69,600 |
Page 1 of 5 · 246 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.