Medlive Technology Co., Ltd. (HKG:2192)
Hong Kong · Delayed Price · Currency is HKD 7.51
-0.10 (-1.31%)
May 27, 2026, 4:09 PM HKT
Medlive Technology Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 19, 2026 | 8.04 | 8.10 | 7.86 | 8.01 | 8.01 | 1.17% | 2,232,000 |
| May 18, 2026 | 8.10 | 8.15 | 7.81 | 8.08 | 7.92 | -2.06% | 4,361,318 |
| May 15, 2026 | 8.40 | 8.42 | 8.11 | 8.25 | 8.08 | -2.02% | 1,566,000 |
| May 14, 2026 | 8.85 | 8.85 | 8.40 | 8.42 | 8.25 | -1.75% | 957,000 |
| May 13, 2026 | 8.71 | 8.71 | 8.41 | 8.57 | 8.40 | -1.61% | 2,622,500 |
| May 12, 2026 | 8.95 | 9.05 | 8.64 | 8.71 | 8.53 | -2.79% | 1,364,500 |
| May 11, 2026 | 8.96 | 9.17 | 8.80 | 8.96 | 8.78 | - | 1,439,500 |
| May 8, 2026 | 8.83 | 9.38 | 8.72 | 8.96 | 8.78 | 1.47% | 2,988,000 |
| May 7, 2026 | 8.64 | 8.88 | 8.55 | 8.83 | 8.65 | 4.99% | 1,070,500 |
| May 6, 2026 | 8.42 | 8.66 | 8.38 | 8.41 | 8.24 | -0.12% | 1,189,000 |
| May 5, 2026 | 8.40 | 8.51 | 8.27 | 8.42 | 8.25 | 0.12% | 178,000 |
| May 4, 2026 | 8.69 | 8.73 | 8.41 | 8.41 | 8.24 | -2.66% | 198,000 |
| Apr 30, 2026 | 8.46 | 8.79 | 8.46 | 8.64 | 8.47 | -0.23% | 901,000 |
| Apr 29, 2026 | 8.42 | 8.72 | 8.39 | 8.66 | 8.49 | 2.85% | 912,000 |
| Apr 28, 2026 | 8.55 | 8.72 | 8.40 | 8.42 | 8.25 | -2.66% | 927,500 |
| Apr 27, 2026 | 9.23 | 9.23 | 8.50 | 8.65 | 8.48 | 0.58% | 757,500 |
| Apr 24, 2026 | 8.50 | 8.69 | 8.41 | 8.60 | 8.43 | 0.12% | 951,740 |
| Apr 23, 2026 | 8.66 | 8.78 | 8.51 | 8.59 | 8.42 | -1.60% | 841,000 |
| Apr 22, 2026 | 8.85 | 8.92 | 8.68 | 8.73 | 8.55 | -2.35% | 3,179,500 |
| Apr 21, 2026 | 9.31 | 9.31 | 8.77 | 8.94 | 8.76 | -1.54% | 1,098,500 |
| Apr 20, 2026 | 8.94 | 9.26 | 8.94 | 9.08 | 8.90 | -1.20% | 781,500 |
| Apr 17, 2026 | 9.22 | 9.41 | 8.95 | 9.19 | 9.00 | -0.43% | 1,984,500 |
| Apr 16, 2026 | 9.10 | 9.38 | 9.02 | 9.23 | 9.04 | 2.33% | 2,581,500 |
| Apr 15, 2026 | 8.80 | 9.14 | 8.80 | 9.02 | 8.84 | 2.38% | 1,753,000 |
| Apr 14, 2026 | 8.80 | 8.98 | 8.63 | 8.81 | 8.63 | 2.20% | 1,494,500 |
| Apr 13, 2026 | 8.40 | 8.64 | 8.31 | 8.62 | 8.45 | -1.03% | 2,406,000 |
| Apr 10, 2026 | 8.77 | 8.96 | 8.61 | 8.71 | 8.53 | -1.02% | 1,016,500 |
| Apr 9, 2026 | 8.96 | 9.15 | 8.76 | 8.80 | 8.62 | -3.19% | 910,500 |
| Apr 8, 2026 | 8.81 | 9.15 | 8.73 | 9.09 | 8.91 | 5.57% | 1,953,500 |
| Apr 2, 2026 | 8.70 | 8.84 | 8.50 | 8.61 | 8.44 | -1.03% | 3,065,000 |
| Apr 1, 2026 | 8.55 | 8.82 | 8.43 | 8.70 | 8.52 | 2.59% | 3,959,500 |
| Mar 31, 2026 | 8.43 | 8.64 | 8.25 | 8.48 | 8.31 | 0.59% | 2,677,500 |
| Mar 30, 2026 | 8.05 | 8.54 | 7.81 | 8.43 | 8.26 | 4.72% | 4,747,000 |
| Mar 27, 2026 | 7.61 | 8.46 | 7.61 | 8.05 | 7.89 | 5.09% | 8,754,500 |
| Mar 26, 2026 | 7.95 | 7.95 | 7.51 | 7.66 | 7.51 | -3.65% | 2,447,454 |
| Mar 25, 2026 | 7.98 | 8.10 | 7.82 | 7.95 | 7.79 | 0.89% | 1,107,000 |
| Mar 24, 2026 | 7.73 | 7.99 | 7.69 | 7.88 | 7.72 | 2.20% | 3,164,760 |
| Mar 23, 2026 | 8.15 | 8.15 | 7.53 | 7.71 | 7.55 | -5.40% | 4,570,500 |
| Mar 20, 2026 | 8.35 | 8.44 | 8.15 | 8.15 | 7.99 | -2.16% | 1,171,500 |
| Mar 19, 2026 | 8.60 | 8.79 | 8.32 | 8.33 | 8.16 | -4.36% | 1,746,500 |
| Mar 18, 2026 | 8.81 | 8.81 | 8.57 | 8.71 | 8.53 | 0.35% | 1,024,500 |
| Mar 17, 2026 | 8.95 | 9.07 | 8.64 | 8.68 | 8.51 | -2.91% | 2,838,634 |
| Mar 16, 2026 | 8.69 | 9.07 | 8.58 | 8.94 | 8.76 | 1.59% | 1,872,500 |
| Mar 13, 2026 | 8.88 | 8.93 | 8.72 | 8.80 | 8.62 | -0.90% | 880,000 |
| Mar 12, 2026 | 9.00 | 9.11 | 8.86 | 8.88 | 8.70 | -1.77% | 1,155,500 |