Medlive Technology Co., Ltd. (HKG:2192)
Hong Kong · Delayed Price · Currency is HKD 7.80
+0.18 (2.36%)
Jul 31, 2026, 4:08 PM HKT
Medlive Technology Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 31, 2026 | 7.62 | 7.86 | 7.60 | 7.80 | 7.80 | 2.36% | 1,226,756 |
| Jul 30, 2026 | 7.54 | 7.68 | 7.53 | 7.62 | 7.62 | -1.04% | 686,000 |
| Jul 29, 2026 | 7.52 | 7.70 | 7.50 | 7.70 | 7.70 | 2.26% | 761,000 |
| Jul 28, 2026 | 7.62 | 7.62 | 7.45 | 7.53 | 7.53 | 0.27% | 749,000 |
| Jul 27, 2026 | 7.50 | 7.55 | 7.37 | 7.51 | 7.51 | 0.13% | 1,906,000 |
| Jul 24, 2026 | 7.61 | 7.61 | 7.35 | 7.50 | 7.50 | 1.08% | 2,078,000 |
| Jul 23, 2026 | 7.54 | 7.54 | 7.32 | 7.42 | 7.42 | -1.59% | 2,504,500 |
| Jul 22, 2026 | 7.53 | 7.67 | 7.42 | 7.54 | 7.54 | 0.53% | 1,578,500 |
| Jul 21, 2026 | 7.51 | 7.57 | 7.38 | 7.50 | 7.50 | -0.66% | 1,492,500 |
| Jul 20, 2026 | 7.50 | 7.79 | 7.49 | 7.55 | 7.55 | -0.53% | 2,218,500 |
| Jul 17, 2026 | 7.80 | 7.93 | 7.49 | 7.59 | 7.59 | -4.77% | 2,314,500 |
| Jul 16, 2026 | 7.76 | 8.09 | 7.76 | 7.97 | 7.97 | 2.71% | 1,204,098 |
| Jul 15, 2026 | 7.50 | 7.81 | 7.49 | 7.76 | 7.76 | 3.47% | 1,502,000 |
| Jul 14, 2026 | 7.50 | 7.50 | 7.34 | 7.50 | 7.50 | 0.67% | 806,500 |
| Jul 13, 2026 | 7.58 | 7.58 | 7.35 | 7.45 | 7.45 | -0.13% | 2,316,500 |
| Jul 10, 2026 | 7.41 | 7.58 | 7.30 | 7.46 | 7.46 | 1.08% | 2,257,000 |
| Jul 9, 2026 | 7.30 | 7.44 | 7.15 | 7.38 | 7.38 | 0.14% | 1,363,500 |
| Jul 8, 2026 | 7.37 | 7.49 | 7.25 | 7.37 | 7.37 | 0.14% | 656,000 |
| Jul 7, 2026 | 7.66 | 7.66 | 7.28 | 7.36 | 7.36 | -1.60% | 937,502 |
| Jul 6, 2026 | 7.42 | 7.75 | 7.41 | 7.48 | 7.48 | 0.81% | 3,014,500 |
| Jul 3, 2026 | 7.16 | 7.49 | 7.16 | 7.42 | 7.42 | 4.51% | 2,016,000 |
| Jul 2, 2026 | 6.85 | 7.13 | 6.84 | 7.10 | 7.10 | 4.26% | 1,228,000 |
| Jun 30, 2026 | 6.99 | 6.99 | 6.69 | 6.81 | 6.81 | -0.44% | 1,880,500 |
| Jun 29, 2026 | 6.48 | 6.90 | 6.39 | 6.84 | 6.84 | 5.56% | 2,513,014 |
| Jun 26, 2026 | 6.44 | 6.59 | 6.31 | 6.48 | 6.48 | - | 2,441,360 |
| Jun 25, 2026 | 6.52 | 6.63 | 6.41 | 6.48 | 6.48 | -1.07% | 2,177,500 |
| Jun 24, 2026 | 6.64 | 6.72 | 6.55 | 6.55 | 6.55 | -1.50% | 1,553,500 |
| Jun 23, 2026 | 6.69 | 6.75 | 6.52 | 6.65 | 6.65 | -0.45% | 1,758,500 |
| Jun 22, 2026 | 6.62 | 6.87 | 6.51 | 6.68 | 6.68 | 0.30% | 3,053,500 |
| Jun 18, 2026 | 6.82 | 6.89 | 6.66 | 6.66 | 6.66 | -4.03% | 1,088,000 |
| Jun 17, 2026 | 6.79 | 6.95 | 6.79 | 6.94 | 6.94 | 0.43% | 894,500 |
| Jun 16, 2026 | 6.99 | 6.99 | 6.77 | 6.91 | 6.91 | -1.71% | 1,235,500 |
| Jun 15, 2026 | 7.12 | 7.26 | 7.00 | 7.03 | 7.03 | -1.26% | 742,000 |
| Jun 12, 2026 | 7.22 | 7.26 | 7.11 | 7.12 | 7.12 | - | 724,000 |
| Jun 11, 2026 | 7.03 | 7.15 | 6.97 | 7.12 | 7.12 | -0.56% | 1,037,000 |
| Jun 10, 2026 | 7.16 | 7.21 | 7.03 | 7.16 | 7.16 | - | 858,500 |
| Jun 9, 2026 | 7.13 | 7.30 | 7.06 | 7.16 | 7.16 | 0.42% | 1,092,500 |
| Jun 8, 2026 | 7.32 | 7.32 | 7.10 | 7.13 | 7.13 | -3.78% | 972,000 |
| Jun 5, 2026 | 7.57 | 7.61 | 7.36 | 7.41 | 7.41 | -0.54% | 608,500 |
| Jun 4, 2026 | 7.60 | 7.60 | 7.34 | 7.45 | 7.45 | -1.46% | 1,521,000 |
| Jun 3, 2026 | 7.70 | 7.70 | 7.50 | 7.56 | 7.56 | -1.82% | 1,067,500 |
| Jun 2, 2026 | 7.50 | 7.72 | 7.49 | 7.70 | 7.70 | 1.58% | 1,205,500 |
| Jun 1, 2026 | 7.38 | 7.60 | 7.38 | 7.58 | 7.58 | 2.02% | 1,189,500 |
| May 29, 2026 | 7.27 | 7.55 | 7.23 | 7.43 | 7.43 | 2.20% | 881,500 |
| May 28, 2026 | 7.48 | 7.50 | 7.08 | 7.27 | 7.27 | -3.20% | 2,106,500 |
| May 27, 2026 | 7.60 | 7.60 | 7.41 | 7.51 | 7.51 | -1.31% | 1,126,000 |
| May 26, 2026 | 7.76 | 7.76 | 7.44 | 7.61 | 7.61 | -2.69% | 2,695,000 |
| May 22, 2026 | 7.98 | 7.98 | 7.77 | 7.82 | 7.82 | -0.26% | 678,500 |
| May 21, 2026 | 8.04 | 8.15 | 7.82 | 7.84 | 7.84 | -2.24% | 1,517,500 |
| May 20, 2026 | 7.96 | 8.08 | 7.93 | 8.02 | 8.02 | 0.12% | 800,356 |