Medtide Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-26	27.100	27.800	27.000	27.080	27.080	102,600
2026-01-23	27.900	27.900	27.120	27.120	27.120	103,200
2026-01-22	28.040	28.200	27.560	27.880	27.880	100,900
2026-01-21	27.460	28.740	27.460	28.040	28.040	101,100
2026-01-20	27.620	28.100	27.460	27.460	27.460	106,900
2026-01-19	28.500	28.600	27.440	27.700	27.700	102,300
2026-01-16	28.680	28.900	28.340	28.540	28.540	100,600
2026-01-15	28.660	28.660	27.840	27.900	27.900	100,900
2026-01-14	28.600	28.880	28.300	28.660	28.660	100,600
2026-01-13	28.200	29.240	28.200	28.680	28.680	105,300
2026-01-12	28.480	29.900	27.900	28.200	28.200	153,900
2026-01-09	29.000	29.380	28.280	28.480	28.480	150,700
2026-01-08	29.200	29.400	28.300	29.100	29.100	150,300
2026-01-07	27.940	29.260	27.840	28.900	28.900	153,500
2026-01-06	27.880	28.000	27.420	27.760	27.760	153,100
2026-01-05	29.020	29.300	27.680	27.820	27.820	153,000
2026-01-02	30.460	30.460	28.840	29.200	29.200	154,200
2025-12-31	30.000	30.500	30.000	30.480	30.480	86,000
2025-12-30	29.800	30.180	29.580	30.120	30.120	153,900
2025-12-29	30.260	30.400	29.580	29.840	29.840	151,400
2025-12-24	30.160	30.360	30.020	30.260	30.260	74,700
2025-12-23	30.020	30.380	29.980	30.260	30.260	154,700
2025-12-22	29.580	30.260	29.400	30.000	30.000	163,300
2025-12-19	29.460	29.780	29.160	29.680	29.680	149,500
2025-12-18	28.980	29.580	28.620	29.460	29.460	143,700
2025-12-17	28.600	29.000	28.540	29.000	29.000	140,600
2025-12-16	28.600	28.800	27.920	28.600	28.600	151,100
2025-12-15	28.340	28.980	28.100	28.500	28.500	152,000
2025-12-12	28.500	28.720	27.720	28.400	28.400	150,700
2025-12-11	28.500	29.000	28.000	28.000	28.000	150,400
2025-12-10	27.980	28.500	27.600	28.500	28.500	151,900
2025-12-09	28.300	28.400	27.720	28.000	28.000	150,100
2025-12-08	28.700	28.800	27.800	28.200	28.200	154,700
2025-12-05	27.900	29.180	27.780	28.200	28.200	151,200
2025-12-04	27.820	27.820	27.140	27.600	27.600	158,700
2025-12-03	27.860	28.100	27.560	27.820	27.820	154,600
2025-12-02	28.700	28.700	27.860	27.860	27.860	151,200
2025-12-01	28.600	28.740	28.100	28.400	28.400	151,100
2025-11-28	28.620	28.800	28.220	28.600	28.600	151,000
2025-11-27	29.100	29.100	28.440	28.560	28.560	155,000
2025-11-26	28.660	30.960	28.660	28.960	28.960	155,800
2025-11-25	28.300	28.860	28.180	28.520	28.520	157,500
2025-11-24	28.020	28.520	27.200	28.360	28.360	154,100
2025-11-21	30.000	30.000	26.760	28.040	28.040	203,700
2025-11-20	30.840	30.840	30.000	30.000	30.000	153,000
2025-11-19	29.880	30.740	29.880	30.140	30.140	153,700
2025-11-18	31.060	31.100	30.020	30.020	30.020	161,200
2025-11-17	31.500	31.500	30.720	31.060	31.060	152,100
2025-11-14	31.580	31.880	30.920	30.920	30.920	153,700
2025-11-13	31.300	31.980	31.300	31.680	31.680	152,400
2025-11-12	30.700	31.500	30.620	31.300	31.300	175,600
2025-11-11	30.640	31.180	30.620	30.620	30.620	159,600
2025-11-10	30.500	31.140	30.420	30.620	30.620	153,000
2025-11-07	30.600	30.640	30.000	30.600	30.600	221,400
2025-11-06	30.540	31.160	30.440	30.700	30.700	152,500
2025-11-05	30.300	30.600	30.300	30.600	30.600	173,700
2025-11-04	30.580	30.860	30.400	30.600	30.600	154,000
2025-11-03	30.560	30.800	30.300	30.600	30.600	153,000
2025-10-31	30.500	31.120	30.220	30.600	30.600	154,700
2025-10-30	30.400	30.680	30.160	30.600	30.600	166,100

← NewerPage 4 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.