Medlive Technology Co., Ltd. (HKG:2192)
Hong Kong · Delayed Price · Currency is HKD 12.19
+0.25 (2.09%)
At close: Jan 23, 2026
Medlive Technology Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 23, 2026 | 12.11 | 12.37 | 11.81 | 12.19 | 12.19 | 2.09% | 3,865,000 |
| Jan 22, 2026 | 12.02 | 12.22 | 11.71 | 11.94 | 11.94 | 1.53% | 2,841,500 |
| Jan 21, 2026 | 11.60 | 12.01 | 11.47 | 11.76 | 11.76 | -0.34% | 4,377,000 |
| Jan 20, 2026 | 12.10 | 12.41 | 11.72 | 11.80 | 11.80 | -4.07% | 2,871,000 |
| Jan 19, 2026 | 12.57 | 13.00 | 12.12 | 12.30 | 12.30 | -4.28% | 5,549,500 |
| Jan 16, 2026 | 13.16 | 13.49 | 12.70 | 12.85 | 12.85 | -3.67% | 4,965,344 |
| Jan 15, 2026 | 13.85 | 13.85 | 12.70 | 13.34 | 13.34 | -3.40% | 8,430,512 |
| Jan 14, 2026 | 13.46 | 14.25 | 13.31 | 13.81 | 13.81 | 2.60% | 12,395,870 |
| Jan 13, 2026 | 13.70 | 15.01 | 13.32 | 13.46 | 13.46 | 2.36% | 21,181,000 |
| Jan 12, 2026 | 12.55 | 13.68 | 12.02 | 13.15 | 13.15 | 10.88% | 26,242,750 |
| Jan 9, 2026 | 11.12 | 12.02 | 10.76 | 11.86 | 11.86 | 10.33% | 8,664,390 |
| Jan 8, 2026 | 11.12 | 11.50 | 10.67 | 10.75 | 10.75 | -3.33% | 2,579,000 |
| Jan 7, 2026 | 11.19 | 11.30 | 10.71 | 11.12 | 11.12 | 3.63% | 4,648,000 |
| Jan 6, 2026 | 10.95 | 11.19 | 10.59 | 10.73 | 10.73 | 0.85% | 3,577,500 |
| Jan 5, 2026 | 9.79 | 10.92 | 9.75 | 10.64 | 10.64 | 8.24% | 4,612,500 |
| Jan 2, 2026 | 9.73 | 9.91 | 9.70 | 9.83 | 9.83 | 1.34% | 332,000 |
| Dec 31, 2025 | 9.68 | 9.81 | 9.50 | 9.70 | 9.70 | -0.92% | 1,801,000 |
| Dec 30, 2025 | 9.97 | 10.08 | 9.79 | 9.79 | 9.79 | -3.55% | 3,074,000 |
| Dec 29, 2025 | 9.96 | 10.34 | 9.96 | 10.15 | 10.15 | 2.01% | 2,888,610 |
| Dec 24, 2025 | 10.04 | 10.15 | 9.80 | 9.95 | 9.95 | -1.78% | 1,194,595 |
| Dec 23, 2025 | 10.18 | 10.35 | 10.02 | 10.13 | 10.13 | -0.59% | 1,897,000 |
| Dec 22, 2025 | 10.40 | 10.43 | 10.07 | 10.19 | 10.19 | -1.64% | 2,350,000 |
| Dec 19, 2025 | 9.98 | 10.68 | 9.98 | 10.36 | 10.36 | 4.02% | 3,524,000 |
| Dec 18, 2025 | 9.93 | 10.20 | 9.70 | 9.96 | 9.96 | 0.40% | 1,551,500 |
| Dec 17, 2025 | 9.87 | 10.00 | 9.44 | 9.92 | 9.92 | 2.59% | 3,115,500 |
| Dec 16, 2025 | 9.91 | 10.02 | 9.60 | 9.67 | 9.67 | -3.59% | 2,339,500 |
| Dec 15, 2025 | 10.16 | 10.52 | 9.85 | 10.03 | 10.03 | -0.59% | 6,473,500 |
| Dec 12, 2025 | 9.95 | 10.18 | 9.55 | 10.09 | 10.09 | 3.06% | 33,784,000 |
| Dec 11, 2025 | 9.50 | 9.98 | 9.14 | 9.79 | 9.79 | 4.26% | 16,732,500 |
| Dec 10, 2025 | 9.55 | 9.60 | 8.80 | 9.39 | 9.39 | -1.16% | 16,139,000 |
| Dec 9, 2025 | 9.55 | 9.68 | 8.56 | 9.50 | 9.50 | -1.76% | 18,908,500 |
| Dec 8, 2025 | 9.77 | 9.96 | 9.40 | 9.67 | 9.67 | -1.43% | 6,943,500 |
| Dec 5, 2025 | 9.82 | 9.85 | 9.60 | 9.81 | 9.81 | -0.10% | 1,514,500 |
| Dec 4, 2025 | 10.04 | 10.04 | 9.68 | 9.82 | 9.82 | -0.30% | 1,462,000 |
| Dec 3, 2025 | 9.97 | 9.99 | 9.56 | 9.85 | 9.85 | -0.61% | 3,661,500 |
| Dec 2, 2025 | 9.76 | 9.97 | 9.56 | 9.91 | 9.91 | 1.75% | 2,545,000 |
| Dec 1, 2025 | 10.21 | 10.51 | 9.63 | 9.74 | 9.74 | -4.98% | 9,319,500 |
| Nov 28, 2025 | 9.93 | 10.44 | 9.78 | 10.25 | 10.25 | 3.22% | 3,103,500 |
| Nov 27, 2025 | 9.62 | 10.06 | 9.42 | 9.93 | 9.93 | 3.65% | 4,642,000 |
| Nov 26, 2025 | 9.77 | 9.93 | 9.48 | 9.58 | 9.58 | -1.84% | 5,122,500 |
| Nov 25, 2025 | 9.72 | 10.07 | 9.61 | 9.76 | 9.76 | -0.31% | 5,183,500 |
| Nov 24, 2025 | 9.36 | 9.79 | 9.36 | 9.79 | 9.79 | 3.05% | 1,653,746 |
| Nov 21, 2025 | 9.58 | 9.62 | 9.36 | 9.50 | 9.50 | -2.06% | 1,136,000 |
| Nov 20, 2025 | 9.78 | 9.79 | 9.57 | 9.70 | 9.70 | -0.51% | 889,500 |
| Nov 19, 2025 | 9.73 | 9.98 | 9.59 | 9.75 | 9.75 | 0.21% | 1,016,500 |
| Nov 18, 2025 | 10.38 | 10.38 | 9.67 | 9.73 | 9.73 | -4.51% | 2,122,500 |
| Nov 17, 2025 | 10.40 | 10.42 | 9.79 | 10.19 | 10.19 | -2.67% | 2,273,000 |
| Nov 14, 2025 | 10.16 | 10.63 | 9.94 | 10.47 | 10.47 | 3.66% | 3,046,500 |
| Nov 13, 2025 | 10.25 | 10.25 | 9.89 | 10.10 | 10.10 | -0.69% | 1,690,000 |
| Nov 12, 2025 | 10.07 | 10.34 | 10.06 | 10.17 | 10.17 | -0.29% | 1,093,000 |