Medlive Technology Co., Ltd. (HKG:2192)
Hong Kong · Delayed Price · Currency is HKD 8.11
+0.45 (5.87%)
Mar 27, 2026, 11:05 AM HKT
Medlive Technology Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 7.61 | 8.46 | 7.61 | 8.20 | - | 7.05% | 4,779,000 |
| Mar 26, 2026 | 7.95 | 7.95 | 7.51 | 7.66 | 7.66 | -3.65% | 2,447,454 |
| Mar 25, 2026 | 7.98 | 8.10 | 7.82 | 7.95 | 7.95 | 0.89% | 1,107,000 |
| Mar 24, 2026 | 7.73 | 7.99 | 7.69 | 7.88 | 7.88 | 2.20% | 3,164,760 |
| Mar 23, 2026 | 8.15 | 8.15 | 7.53 | 7.71 | 7.71 | -5.40% | 4,570,500 |
| Mar 20, 2026 | 8.35 | 8.44 | 8.15 | 8.15 | 8.15 | -2.16% | 1,171,500 |
| Mar 19, 2026 | 8.60 | 8.79 | 8.32 | 8.33 | 8.33 | -4.36% | 1,746,500 |
| Mar 18, 2026 | 8.81 | 8.81 | 8.57 | 8.71 | 8.71 | 0.35% | 1,024,500 |
| Mar 17, 2026 | 8.95 | 9.07 | 8.64 | 8.68 | 8.68 | -2.91% | 2,838,634 |
| Mar 16, 2026 | 8.69 | 9.07 | 8.58 | 8.94 | 8.94 | 1.59% | 1,872,500 |
| Mar 13, 2026 | 8.88 | 8.93 | 8.72 | 8.80 | 8.80 | -0.90% | 880,000 |
| Mar 12, 2026 | 9.00 | 9.11 | 8.86 | 8.88 | 8.88 | -1.77% | 1,155,500 |
| Mar 11, 2026 | 9.00 | 9.15 | 8.98 | 9.04 | 9.04 | 0.44% | 876,500 |
| Mar 10, 2026 | 9.14 | 9.18 | 8.92 | 9.00 | 9.00 | 1.12% | 1,800,000 |
| Mar 9, 2026 | 8.86 | 8.95 | 8.75 | 8.90 | 8.90 | -2.20% | 1,453,000 |
| Mar 6, 2026 | 8.90 | 9.15 | 8.89 | 9.10 | 9.10 | 2.25% | 1,423,500 |
| Mar 5, 2026 | 8.94 | 8.95 | 8.81 | 8.90 | 8.90 | 1.95% | 1,847,266 |
| Mar 4, 2026 | 8.46 | 8.77 | 8.46 | 8.73 | 8.73 | 0.46% | 2,490,000 |
| Mar 3, 2026 | 8.78 | 8.94 | 8.63 | 8.69 | 8.69 | - | 3,484,500 |
| Mar 2, 2026 | 8.89 | 8.89 | 8.42 | 8.69 | 8.69 | -3.34% | 4,810,046 |
| Feb 27, 2026 | 8.95 | 9.07 | 8.79 | 8.99 | 8.99 | 0.45% | 3,264,500 |
| Feb 26, 2026 | 9.45 | 9.48 | 8.93 | 8.95 | 8.95 | -4.58% | 4,719,000 |
| Feb 25, 2026 | 9.58 | 9.63 | 9.35 | 9.38 | 9.38 | -1.88% | 4,417,000 |
| Feb 24, 2026 | 9.80 | 9.92 | 9.47 | 9.56 | 9.56 | -2.45% | 8,248,500 |
| Feb 23, 2026 | 9.77 | 9.96 | 9.76 | 9.80 | 9.80 | 0.31% | 345,000 |
| Feb 20, 2026 | 9.81 | 9.88 | 9.73 | 9.77 | 9.77 | -0.41% | 121,500 |
| Feb 16, 2026 | 9.88 | 9.90 | 9.71 | 9.81 | 9.81 | -2.29% | 237,000 |
| Feb 13, 2026 | 10.00 | 10.04 | 9.85 | 10.04 | 10.04 | 1.31% | 1,499,500 |
| Feb 12, 2026 | 9.99 | 10.04 | 9.81 | 9.91 | 9.91 | -0.50% | 2,704,500 |
| Feb 11, 2026 | 10.14 | 10.25 | 9.96 | 9.96 | 9.96 | -0.90% | 2,759,000 |
| Feb 10, 2026 | 10.08 | 10.35 | 10.00 | 10.05 | 10.05 | 0.90% | 2,025,500 |
| Feb 9, 2026 | 10.38 | 10.38 | 9.80 | 9.96 | 9.96 | -1.19% | 3,001,500 |
| Feb 6, 2026 | 9.95 | 10.27 | 9.78 | 10.08 | 10.08 | 0.20% | 3,375,000 |
| Feb 5, 2026 | 9.72 | 10.13 | 9.70 | 10.06 | 10.06 | 3.07% | 2,906,500 |
| Feb 4, 2026 | 9.73 | 9.84 | 9.54 | 9.76 | 9.76 | -1.01% | 5,352,100 |
| Feb 3, 2026 | 10.04 | 10.04 | 9.65 | 9.86 | 9.86 | - | 4,598,000 |
| Feb 2, 2026 | 10.13 | 10.20 | 9.74 | 9.86 | 9.86 | -3.52% | 6,477,000 |
| Jan 30, 2026 | 10.46 | 10.49 | 10.08 | 10.22 | 10.22 | -2.20% | 3,025,000 |
| Jan 29, 2026 | 10.52 | 10.85 | 10.27 | 10.45 | 10.45 | -1.42% | 4,002,500 |
| Jan 28, 2026 | 11.00 | 11.16 | 10.54 | 10.60 | 10.60 | -4.07% | 7,306,520 |
| Jan 27, 2026 | 11.33 | 11.33 | 10.73 | 11.05 | 11.05 | -0.36% | 5,852,500 |
| Jan 26, 2026 | 12.19 | 12.19 | 10.60 | 11.09 | 11.09 | -9.02% | 17,879,000 |
| 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 |