Medcaptain Medical Technology Co., Ltd. (HKG:2041)
Hong Kong · Delayed Price · Currency is HKD 6.20
-0.16 (-2.44%)
Nov 13, 2026, 4:08 PM HKT
HKG:2041 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 6.18 | 6.26 | 6.05 | 6.20 | 6.20 | -2.44% | 64,100 |
| Nov 12, 2026 | 6.25 | 6.35 | 6.15 | 6.35 | 6.35 | -1.40% | 92,600 |
| Nov 11, 2026 | 6.16 | 6.50 | 6.16 | 6.44 | 6.44 | 0.63% | 70,200 |
| Nov 10, 2026 | 6.05 | 6.60 | 6.05 | 6.40 | 6.40 | 7.38% | 517,000 |
| Nov 9, 2026 | 6.00 | 6.02 | 5.85 | 5.96 | 5.96 | -0.58% | 76,500 |
| Nov 6, 2026 | 6.16 | 6.16 | 5.85 | 6.00 | 6.00 | -2.68% | 149,900 |
| Nov 5, 2026 | 6.01 | 6.29 | 5.99 | 6.16 | 6.16 | 2.58% | 165,400 |
| Nov 4, 2026 | 6.08 | 6.08 | 5.86 | 6.01 | 6.01 | -1.23% | 213,600 |
| Nov 3, 2026 | 6.22 | 6.22 | 5.96 | 6.08 | 6.08 | -2.56% | 142,900 |
| Nov 2, 2026 | 6.22 | 6.26 | 6.10 | 6.24 | 6.24 | 0.32% | 52,600 |
| Oct 30, 2026 | 6.28 | 6.28 | 6.05 | 6.22 | 6.22 | 1.14% | 68,400 |
| Oct 29, 2026 | 6.39 | 6.41 | 6.13 | 6.15 | 6.15 | -3.76% | 73,200 |
| Oct 28, 2026 | 6.25 | 6.46 | 6.23 | 6.39 | 6.39 | 0.71% | 153,100 |
| Oct 27, 2026 | 6.38 | 6.38 | 6.16 | 6.35 | 6.35 | -1.70% | 46,600 |
| Oct 26, 2026 | 6.27 | 6.46 | 5.95 | 6.46 | 6.46 | 2.62% | 345,900 |
| Oct 23, 2026 | 6.20 | 6.30 | 6.06 | 6.29 | 6.29 | 1.45% | 131,300 |
| Oct 22, 2026 | 6.28 | 6.39 | 6.11 | 6.20 | 6.20 | -1.20% | 165,500 |
| Oct 21, 2026 | 6.30 | 6.50 | 6.22 | 6.28 | 6.28 | -0.40% | 85,400 |
| Oct 20, 2026 | 6.58 | 6.58 | 6.29 | 6.30 | 6.30 | -4.26% | 181,400 |
| Oct 16, 2026 | 6.70 | 7.08 | 6.49 | 6.58 | 6.58 | -1.72% | 82,400 |
| Oct 15, 2026 | 7.08 | 7.43 | 6.70 | 6.70 | 6.70 | -5.44% | 228,600 |
| Oct 14, 2026 | 6.57 | 7.49 | 6.41 | 7.08 | 7.08 | 7.76% | 771,600 |
| Oct 13, 2026 | 6.32 | 6.60 | 6.08 | 6.57 | 6.57 | 3.96% | 409,660 |
| Oct 12, 2026 | 6.70 | 6.78 | 6.21 | 6.32 | 6.32 | -4.89% | 397,400 |
| Oct 9, 2026 | 6.84 | 6.99 | 6.61 | 6.65 | 6.65 | -2.78% | 212,100 |
| Oct 8, 2026 | 7.02 | 7.02 | 6.82 | 6.84 | 6.84 | -3.19% | 189,700 |
| Oct 7, 2026 | 7.16 | 7.28 | 7.02 | 7.06 | 7.06 | -0.42% | 124,000 |
| Oct 6, 2026 | 7.02 | 7.20 | 7.02 | 7.09 | 7.09 | 1.07% | 86,400 |
| Oct 5, 2026 | 7.00 | 7.14 | 6.81 | 7.02 | 7.02 | -0.36% | 111,500 |
| Oct 2, 2026 | 7.05 | 7.40 | 6.80 | 7.04 | 7.04 | -0.14% | 159,600 |
| Sep 30, 2026 | 7.40 | 7.40 | 6.96 | 7.05 | 7.05 | -4.67% | 582,500 |
| Sep 29, 2026 | 7.87 | 7.87 | 7.28 | 7.40 | 7.40 | -6.21% | 438,200 |
| Sep 28, 2026 | 8.06 | 8.15 | 7.85 | 7.89 | 7.89 | -2.11% | 166,700 |
| Sep 25, 2026 | 8.10 | 8.11 | 7.81 | 8.06 | 8.06 | -1.83% | 159,200 |
| Sep 24, 2026 | 8.09 | 8.44 | 8.09 | 8.21 | 8.21 | 1.30% | 131,400 |
| Sep 23, 2026 | 8.12 | 8.16 | 8.07 | 8.10 | 8.10 | -0.18% | 95,900 |
| Sep 22, 2026 | 8.19 | 8.25 | 8.06 | 8.12 | 8.12 | -0.92% | 306,300 |
| Sep 21, 2026 | 8.40 | 8.50 | 8.19 | 8.19 | 8.19 | -2.50% | 248,100 |
| Sep 18, 2026 | 8.02 | 8.68 | 8.02 | 8.40 | 8.40 | 4.80% | 516,700 |
| Sep 17, 2026 | 8.18 | 8.19 | 8.00 | 8.02 | 8.02 | -3.20% | 479,700 |
| Sep 16, 2026 | 8.40 | 8.43 | 8.20 | 8.28 | 8.28 | -1.90% | 286,100 |
| Sep 15, 2026 | 8.26 | 8.57 | 8.25 | 8.44 | 8.44 | 2.24% | 389,500 |
| Sep 14, 2026 | 8.58 | 8.78 | 8.26 | 8.26 | 8.26 | -5.98% | 455,000 |
| Sep 11, 2026 | 9.00 | 9.00 | 8.45 | 8.78 | 8.78 | -2.61% | 531,900 |
| Sep 10, 2026 | 9.00 | 9.12 | 8.90 | 9.02 | 9.02 | 1.29% | 393,200 |
| Sep 9, 2026 | 9.42 | 9.57 | 8.90 | 8.90 | 8.90 | -6.90% | 1,297,900 |
| Sep 8, 2026 | 8.80 | 9.98 | 8.80 | 9.56 | 9.56 | 8.64% | 3,212,400 |