Medtide Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-28	21.580	21.920	21.160	21.180	21.180	105,700
2026-04-27	21.800	22.000	21.440	21.640	21.640	101,200
2026-04-24	21.700	21.900	21.340	21.800	21.800	104,100
2026-04-23	22.100	22.200	21.620	21.620	21.620	102,500
2026-04-22	21.980	22.500	21.600	22.080	22.080	102,900
2026-04-21	22.300	22.340	21.900	22.020	22.020	101,400
2026-04-20	22.200	22.500	22.140	22.240	22.240	101,400
2026-04-17	22.280	22.400	21.980	22.260	22.260	104,900
2026-04-16	22.000	22.300	21.760	22.280	22.280	104,400
2026-04-15	22.300	22.800	21.960	22.100	22.100	100,700
2026-04-14	22.140	22.640	21.940	22.300	22.300	105,100
2026-04-13	22.400	22.680	21.840	22.000	22.000	117,800
2026-04-10	22.520	22.800	22.320	22.560	22.560	101,700
2026-04-09	22.600	23.060	22.300	22.400	22.400	104,000
2026-04-08	22.140	23.080	22.100	22.800	22.800	102,100
2026-04-02	22.600	22.600	21.800	22.140	22.140	108,100
2026-04-01	21.700	23.260	21.700	22.740	22.740	106,100
2026-03-31	23.180	23.180	21.700	21.700	21.700	107,200
2026-03-30	22.440	22.440	21.440	21.500	21.500	101,700
2026-03-27	22.100	22.960	21.040	22.440	22.440	85,600
2026-03-26	22.300	22.740	22.120	22.180	22.180	105,500
2026-03-25	22.200	22.800	22.160	22.440	22.440	101,500
2026-03-24	22.000	22.480	21.680	22.260	22.260	100,300
2026-03-23	21.700	22.500	21.500	21.860	21.860	100,700
2026-03-20	22.400	22.680	21.600	21.800	21.800	102,600
2026-03-19	22.560	22.800	21.880	22.380	22.380	101,600
2026-03-18	23.000	23.380	22.560	22.900	22.900	105,100
2026-03-17	22.800	23.460	22.700	23.000	23.000	101,800
2026-03-16	22.860	23.160	22.460	22.700	22.700	110,600
2026-03-13	23.200	23.680	22.800	22.860	22.860	103,300
2026-03-12	22.800	23.300	22.520	23.040	23.040	101,100
2026-03-11	23.100	23.560	21.700	22.800	22.800	101,200
2026-03-10	22.820	24.200	22.820	23.280	23.280	100,200
2026-03-09	23.000	23.000	21.520	22.400	22.400	155,800
2026-03-06	22.100	22.600	21.900	22.600	22.600	68,900
2026-03-05	22.400	22.920	22.100	22.280	22.280	116,200
2026-03-04	23.200	23.800	22.080	22.160	22.160	124,400
2026-03-03	24.080	25.500	23.140	23.540	23.540	99,900
2026-03-02	25.500	25.520	24.000	24.080	24.080	110,400
2026-02-27	26.800	26.800	25.000	25.620	25.620	100,800
2026-02-26	25.420	27.000	25.420	26.760	26.760	108,700
2026-02-25	26.600	27.540	25.240	25.280	25.280	114,600
2026-02-24	26.100	27.360	26.000	26.460	26.460	153,900
2026-02-23	26.100	27.500	23.860	26.900	26.900	100,200
2026-02-20	25.700	26.400	25.220	26.200	26.200	24,900
2026-02-16	26.200	27.000	25.300	25.440	25.440	14,500
2026-02-13	24.200	26.600	24.200	26.300	26.300	116,600
2026-02-12	25.740	26.100	24.000	24.180	24.180	212,900
2026-02-11	25.900	27.980	25.720	25.940	25.940	100,700
2026-02-10	23.600	26.020	23.260	25.800	25.800	175,600
2026-02-09	24.000	24.380	23.400	23.500	23.500	115,800
2026-02-06	23.380	24.960	22.600	24.100	24.100	120,780
2026-02-05	24.800	24.800	21.500	23.420	23.420	307,700
2026-02-04	26.700	26.800	24.760	24.800	24.800	119,500
2026-02-03	27.300	27.320	26.800	27.040	27.040	100,300
2026-02-02	27.400	27.800	26.820	27.120	27.120	101,200
2026-01-30	27.280	27.620	27.100	27.400	27.400	417,800
2026-01-29	27.900	27.980	25.780	27.280	27.280	100,300
2026-01-28	27.800	28.000	27.220	27.980	27.980	167,900
2026-01-27	27.080	27.880	27.080	27.800	27.800	103,000

← NewerPage 3 of 6 · 324 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.