Medlive Technology Co., Ltd. (HKG:2192)
Hong Kong · Delayed Price · Currency is HKD 6.43
-0.31 (-4.60%)
Oct 2, 2026, 4:08 PM HKT
Medlive Technology Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | 6.63 | 6.63 | 6.37 | 6.43 | 6.43 | -4.60% | 172,000 |
| Sep 30, 2026 | 6.70 | 6.75 | 6.64 | 6.74 | 6.74 | 0.30% | 449,000 |
| Sep 29, 2026 | 6.85 | 6.95 | 6.71 | 6.72 | 6.72 | -1.03% | 484,000 |
| Sep 28, 2026 | 6.76 | 6.85 | 6.76 | 6.79 | 6.79 | 0.74% | 279,000 |
| Sep 25, 2026 | 6.70 | 6.80 | 6.70 | 6.74 | 6.74 | -2.11% | 25,000 |
| Sep 24, 2026 | 6.95 | 6.95 | 6.81 | 6.89 | 6.89 | -0.94% | 418,000 |
| Sep 23, 2026 | 6.95 | 6.97 | 6.94 | 6.95 | 6.95 | -0.36% | 294,000 |
| Sep 22, 2026 | 6.95 | 7.05 | 6.97 | 6.98 | 6.98 | - | 927,500 |
| Sep 21, 2026 | 6.82 | 7.11 | 6.82 | 6.98 | 6.98 | -2.45% | 1,381,500 |
| Sep 18, 2026 | 6.89 | 7.15 | 6.89 | 7.15 | 7.15 | 3.47% | 842,999 |
| Sep 17, 2026 | 6.87 | 6.94 | 6.87 | 6.91 | 6.91 | 0.58% | 228,500 |
| Sep 16, 2026 | 6.98 | 6.98 | 6.78 | 6.87 | 6.87 | 0.96% | 1,245,500 |
| Sep 15, 2026 | 6.99 | 6.99 | 6.81 | 6.81 | 6.81 | -1.87% | 1,487,000 |
| Sep 14, 2026 | 6.75 | 6.96 | 6.75 | 6.94 | 6.94 | -1.77% | 563,000 |
| Sep 11, 2026 | 6.80 | 7.06 | 6.76 | 7.06 | 7.06 | 3.82% | 2,485,000 |
| Sep 10, 2026 | 6.92 | 7.00 | 6.75 | 6.80 | 6.80 | -0.78% | 3,032,000 |
| Sep 9, 2026 | 6.98 | 7.17 | 6.93 | 7.01 | 6.85 | - | 1,220,000 |
| Sep 8, 2026 | 6.98 | 7.05 | 6.98 | 7.01 | 6.85 | 0.29% | 369,500 |
| Sep 7, 2026 | 7.02 | 7.06 | 6.97 | 6.99 | 6.83 | -0.92% | 438,000 |
| Sep 4, 2026 | 7.12 | 7.23 | 6.95 | 7.05 | 6.90 | 0.64% | 1,225,000 |
| Sep 3, 2026 | 7.40 | 7.48 | 6.90 | 7.01 | 6.85 | -5.34% | 2,011,500 |
| Sep 2, 2026 | 7.63 | 7.53 | 7.38 | 7.40 | 7.24 | -2.95% | 1,292,000 |
| Sep 1, 2026 | 7.74 | 7.82 | 7.63 | 7.63 | 7.46 | -0.33% | 2,211,683 |
| Aug 31, 2026 | 7.60 | 7.74 | 7.55 | 7.65 | 7.48 | -0.26% | 5,235,067 |
| Aug 28, 2026 | 7.79 | 7.79 | 7.64 | 7.67 | 7.50 | 0.26% | 672,999 |
| Aug 27, 2026 | 7.64 | 7.74 | 7.56 | 7.65 | 7.48 | -1.35% | 1,052,000 |
| Aug 26, 2026 | 7.76 | 7.86 | 7.72 | 7.76 | 7.59 | 2.51% | 727,000 |
| Aug 25, 2026 | 7.52 | 7.62 | 7.46 | 7.57 | 7.40 | 0.20% | 1,365,500 |
| Aug 24, 2026 | 7.71 | 7.72 | 7.50 | 7.55 | 7.39 | -2.33% | 875,500 |
| Aug 21, 2026 | 7.77 | 7.80 | 7.57 | 7.73 | 7.56 | -0.96% | 1,180,784 |
| Aug 20, 2026 | 7.79 | 7.98 | 7.64 | 7.81 | 7.64 | 2.56% | 1,818,500 |
| Aug 19, 2026 | 7.79 | 7.79 | 7.48 | 7.61 | 7.45 | -0.39% | 604,500 |
| Aug 18, 2026 | 7.91 | 7.95 | 7.56 | 7.64 | 7.47 | -5.03% | 1,532,500 |
| Aug 17, 2026 | 7.72 | 8.10 | 7.72 | 8.05 | 7.87 | 1.19% | 1,020,500 |
| Aug 14, 2026 | 7.90 | 8.12 | 7.87 | 7.95 | 7.78 | 0.25% | 1,676,500 |
| Aug 13, 2026 | 7.97 | 8.07 | 7.92 | 7.93 | 7.76 | -0.44% | 1,714,000 |
| Aug 12, 2026 | 7.91 | 8.03 | 7.89 | 7.97 | 7.79 | -0.25% | 1,391,536 |
| Aug 11, 2026 | 8.06 | 8.11 | 7.96 | 7.99 | 7.81 | -0.75% | 1,032,000 |
| Aug 10, 2026 | 7.70 | 8.05 | 7.70 | 8.05 | 7.87 | 3.67% | 1,160,500 |
| Aug 7, 2026 | 7.66 | 7.76 | 7.62 | 7.76 | 7.59 | 0.19% | 1,444,500 |
| Aug 6, 2026 | 7.62 | 7.93 | 7.62 | 7.75 | 7.58 | -0.71% | 854,000 |
| Aug 5, 2026 | 7.36 | 7.87 | 7.36 | 7.80 | 7.63 | -0.45% | 885,000 |
| Aug 4, 2026 | 7.62 | 7.90 | 7.62 | 7.84 | 7.67 | -0.44% | 941,486 |
| Aug 3, 2026 | 7.97 | 7.97 | 7.80 | 7.87 | 7.70 | 0.90% | 632,580 |
| Jul 31, 2026 | 7.62 | 7.86 | 7.60 | 7.80 | 7.63 | 2.36% | 1,226,756 |
| Jul 30, 2026 | 7.54 | 7.68 | 7.53 | 7.62 | 7.46 | -1.04% | 686,000 |
| Jul 29, 2026 | 7.52 | 7.70 | 7.50 | 7.70 | 7.53 | 2.26% | 761,000 |
| Jul 28, 2026 | 7.62 | 7.62 | 7.45 | 7.53 | 7.37 | 0.27% | 749,000 |
| Jul 27, 2026 | 7.50 | 7.55 | 7.37 | 7.51 | 7.35 | 0.13% | 1,906,000 |
| Jul 24, 2026 | 7.61 | 7.61 | 7.35 | 7.50 | 7.34 | 1.08% | 2,078,000 |