Medlive Technology Co., Ltd. (HKG:2192)
Hong Kong · Delayed Price · Currency is HKD 6.18
-0.18 (-2.75%)
Nov 13, 2026, 4:08 PM HKT
Medlive Technology Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 6.23 | 6.38 | 6.18 | 6.18 | 6.18 | -2.75% | 639,000 |
| Nov 12, 2026 | 6.46 | 6.52 | 6.28 | 6.36 | 6.36 | -2.46% | 521,500 |
| Nov 11, 2026 | 6.59 | 6.60 | 6.47 | 6.52 | 6.52 | -1.44% | 421,500 |
| Nov 10, 2026 | 6.59 | 6.67 | 6.43 | 6.61 | 6.61 | 0.30% | 292,000 |
| Nov 9, 2026 | 6.60 | 6.78 | 6.52 | 6.59 | 6.59 | 0.15% | 1,032,500 |
| Nov 6, 2026 | 6.60 | 6.60 | 6.00 | 6.58 | 6.58 | -0.60% | 1,536,500 |
| Nov 5, 2026 | 6.52 | 6.83 | 6.48 | 6.62 | 6.62 | 2.24% | 1,386,500 |
| Nov 4, 2026 | 6.27 | 6.48 | 6.15 | 6.48 | 6.48 | 4.69% | 908,500 |
| Nov 3, 2026 | 6.19 | 6.36 | 6.13 | 6.19 | 6.19 | -1.67% | 1,118,500 |
| Nov 2, 2026 | 6.45 | 6.54 | 6.17 | 6.29 | 6.29 | -0.24% | 1,384,500 |
| Oct 30, 2026 | 6.43 | 6.43 | 6.22 | 6.31 | 6.31 | -0.32% | 581,000 |
| Oct 29, 2026 | 6.50 | 6.50 | 6.22 | 6.33 | 6.33 | -2.69% | 1,069,500 |
| Oct 28, 2026 | 6.36 | 6.55 | 6.33 | 6.50 | 6.50 | 3.17% | 627,000 |
| Oct 27, 2026 | 6.42 | 6.43 | 6.21 | 6.30 | 6.30 | -0.94% | 361,500 |
| Oct 26, 2026 | 6.42 | 6.43 | 6.29 | 6.36 | 6.36 | -0.93% | 636,000 |
| Oct 23, 2026 | 6.12 | 6.56 | 6.12 | 6.42 | 6.42 | 3.55% | 661,036 |
| Oct 22, 2026 | 6.40 | 6.40 | 6.15 | 6.20 | 6.20 | -3.58% | 968,500 |
| Oct 21, 2026 | 6.45 | 6.64 | 6.39 | 6.43 | 6.43 | -0.39% | 465,500 |
| Oct 20, 2026 | 6.41 | 6.53 | 6.41 | 6.46 | 6.46 | -0.92% | 434,500 |
| Oct 16, 2026 | 6.48 | 6.65 | 6.40 | 6.52 | 6.52 | 1.01% | 202,500 |
| Oct 15, 2026 | 6.42 | 6.59 | 6.41 | 6.45 | 6.45 | -1.90% | 252,000 |
| Oct 14, 2026 | 6.55 | 6.65 | 6.52 | 6.58 | 6.58 | -0.30% | 776,000 |
| Oct 13, 2026 | 6.66 | 6.66 | 6.48 | 6.60 | 6.60 | - | 373,000 |
| Oct 12, 2026 | 6.60 | 6.67 | 6.48 | 6.60 | 6.60 | 0.08% | 428,500 |
| Oct 9, 2026 | 6.67 | 6.67 | 6.41 | 6.59 | 6.59 | -0.23% | 417,500 |
| Oct 8, 2026 | 6.66 | 6.80 | 6.53 | 6.61 | 6.61 | 2.80% | 580,000 |
| Oct 7, 2026 | 6.50 | 6.50 | 6.42 | 6.43 | 6.43 | -2.13% | 43,500 |
| Oct 6, 2026 | 6.60 | 6.60 | 6.48 | 6.57 | 6.57 | 3.55% | 88,500 |
| Oct 5, 2026 | 6.60 | 6.60 | 6.22 | 6.34 | 6.34 | -1.40% | 155,500 |
| 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 |