Medlive Technology Co., Ltd. (HKG:2192)
Hong Kong · Delayed Price · Currency is HKD 9.56
-0.24 (-2.45%)
At close: Feb 24, 2026
Medlive Technology Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 24, 2026 | 9.80 | 9.92 | 9.64 | 9.70 | - | -1.02% | 726,000 |
| 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 |
| 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 |