Medtide Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-28	30.860	31.000	30.340	30.600	30.600	153,400
2025-10-27	30.620	31.900	30.620	30.880	30.880	156,500
2025-10-24	30.600	31.100	30.400	30.600	30.600	154,200
2025-10-23	31.500	31.500	29.980	30.600	30.600	164,900
2025-10-22	30.380	30.860	30.340	30.600	30.600	155,500
2025-10-21	30.600	30.800	30.200	30.600	30.600	162,300
2025-10-20	30.020	30.600	29.640	30.600	30.600	181,100
2025-10-17	30.580	30.720	29.520	30.000	30.000	171,400
2025-10-16	30.620	31.260	30.440	30.640	30.640	153,800
2025-10-15	30.560	30.600	29.820	30.600	30.600	175,500
2025-10-14	30.620	30.620	29.820	30.600	30.600	190,300
2025-10-13	30.480	30.600	29.200	30.600	30.600	179,700
2025-10-10	30.680	30.680	29.820	30.600	30.600	161,500
2025-10-09	32.220	32.220	30.680	30.740	30.740	156,300
2025-10-08	32.740	32.860	31.980	32.300	32.300	151,600
2025-10-06	31.000	33.180	30.800	32.740	32.740	180,200
2025-10-03	32.340	32.800	31.340	31.460	31.460	183,000
2025-10-02	31.640	32.280	31.080	32.260	32.260	190,700
2025-09-30	31.020	32.000	30.820	31.640	31.640	156,100
2025-09-29	30.560	31.300	30.380	31.120	31.120	175,500
2025-09-26	30.680	30.780	29.380	30.600	30.600	215,700
2025-09-25	30.600	31.180	29.240	30.660	30.660	167,600
2025-09-24	30.600	30.660	29.500	30.600	30.600	185,600
2025-09-23	30.940	31.060	30.060	30.600	30.600	157,800
2025-09-22	30.600	31.040	30.460	30.940	30.940	73,000
2025-09-19	31.560	31.900	30.220	30.600	30.600	206,200
2025-09-18	32.660	32.680	31.020	31.320	31.320	206,500
2025-09-17	34.240	34.300	32.360	32.660	32.660	161,900
2025-09-16	32.600	34.220	32.600	33.520	33.520	307,800
2025-09-15	32.040	32.980	32.040	32.600	32.600	112,500
2025-09-12	32.600	32.800	31.800	32.420	32.420	102,600
2025-09-11	32.800	32.800	31.200	32.160	32.160	168,500
2025-09-10	33.220	33.500	32.680	32.920	32.920	81,100
2025-09-09	35.460	35.460	32.900	33.160	33.160	344,600
2025-09-08	35.320	35.480	34.760	34.960	34.960	87,500
2025-09-05	34.820	35.700	34.720	35.480	35.480	90,300
2025-09-04	36.320	37.800	34.800	34.800	34.800	125,900
2025-09-03	35.840	36.700	35.720	36.320	36.320	93,800
2025-09-02	37.120	37.120	34.160	35.900	35.900	324,100
2025-09-01	35.880	38.000	35.400	37.220	37.220	546,000
2025-08-29	37.640	38.060	35.740	35.820	35.820	216,300
2025-08-28	39.600	40.480	36.300	37.640	37.640	385,700
2025-08-27	39.860	40.200	39.400	39.600	39.600	111,100
2025-08-26	38.000	40.700	38.000	39.860	39.860	149,900
2025-08-25	40.640	41.300	38.400	38.900	38.900	248,700
2025-08-22	39.400	41.540	38.680	40.640	40.640	274,400
2025-08-21	37.000	41.720	37.000	39.900	39.900	841,800
2025-08-20	36.920	38.100	36.660	36.860	36.860	144,700
2025-08-19	35.500	38.440	35.460	37.320	37.320	451,800
2025-08-18	35.980	35.980	35.000	35.300	35.300	100,000
2025-08-15	36.200	36.800	35.000	35.980	35.980	175,800
2025-08-14	34.420	36.200	34.000	36.200	36.200	344,300
2025-08-13	33.800	34.840	33.500	34.400	34.400	281,600
2025-08-12	33.540	34.300	33.500	33.800	33.800	118,100
2025-08-11	33.380	33.960	33.380	33.540	33.540	73,400
2025-08-08	33.400	33.860	33.180	33.580	33.580	41,700
2025-08-07	33.900	33.900	33.100	33.420	33.420	78,700
2025-08-06	33.400	34.160	33.400	33.800	33.800	62,960
2025-08-05	33.800	34.000	33.000	33.560	33.560	105,700
2025-08-04	35.000	35.000	33.040	33.800	33.800	282,200

← NewerPage 5 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.