Zhejiang Taimei Medical Technology Co., Ltd. (HKG:2576)
Hong Kong · Delayed Price · Currency is HKD 5.48
+0.05 (0.92%)
Jul 31, 2026, 4:08 PM HKT
HKG:2576 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 31, 2026 | 5.49 | 5.62 | 5.31 | 5.48 | 5.48 | 0.92% | 6,267,800 |
| Jul 30, 2026 | 5.49 | 5.50 | 5.33 | 5.43 | 5.43 | -1.27% | 637,200 |
| Jul 29, 2026 | 5.52 | 5.59 | 5.30 | 5.50 | 5.50 | - | 559,800 |
| Jul 28, 2026 | 5.48 | 5.53 | 5.25 | 5.50 | 5.50 | - | 620,000 |
| Jul 27, 2026 | 5.70 | 5.85 | 5.45 | 5.50 | 5.50 | -2.65% | 573,000 |
| Jul 24, 2026 | 5.66 | 5.67 | 5.43 | 5.65 | 5.65 | -0.88% | 1,108,000 |
| Jul 23, 2026 | 5.77 | 5.77 | 5.42 | 5.70 | 5.70 | 1.79% | 1,003,600 |
| Jul 22, 2026 | 5.77 | 5.77 | 5.42 | 5.60 | 5.60 | 0.72% | 862,000 |
| Jul 21, 2026 | 5.99 | 5.99 | 5.56 | 5.56 | 5.56 | -4.96% | 557,000 |
| Jul 20, 2026 | 5.80 | 5.95 | 5.64 | 5.85 | 5.85 | 0.52% | 575,000 |
| Jul 17, 2026 | 6.20 | 6.20 | 5.82 | 5.82 | 5.82 | -6.13% | 541,800 |
| Jul 16, 2026 | 6.14 | 6.20 | 5.81 | 6.20 | 6.20 | 1.64% | 553,200 |
| Jul 15, 2026 | 6.13 | 6.30 | 5.90 | 6.10 | 6.10 | -0.97% | 598,000 |
| Jul 14, 2026 | 6.08 | 6.29 | 5.84 | 6.16 | 6.16 | 0.82% | 5,865,200 |
| Jul 13, 2026 | 6.37 | 6.37 | 5.88 | 6.11 | 6.11 | -2.71% | 581,200 |
| Jul 10, 2026 | 6.05 | 6.28 | 5.50 | 6.28 | 6.28 | 0.32% | 662,800 |
| Jul 9, 2026 | 6.14 | 6.38 | 6.00 | 6.26 | 6.26 | 0.97% | 639,000 |
| Jul 8, 2026 | 6.55 | 6.58 | 5.86 | 6.20 | 6.20 | -2.05% | 923,800 |
| Jul 7, 2026 | 7.50 | 7.50 | 5.88 | 6.33 | 6.33 | -15.60% | 2,362,000 |
| Jul 6, 2026 | 6.97 | 7.50 | 6.74 | 7.50 | 7.50 | 7.14% | 1,801,800 |
| Jul 3, 2026 | 6.71 | 7.18 | 6.71 | 7.00 | 7.00 | 4.32% | 722,600 |
| Jul 2, 2026 | 6.33 | 7.03 | 6.33 | 6.71 | 6.71 | 6.85% | 1,313,800 |
| Jun 30, 2026 | 6.43 | 6.56 | 5.70 | 6.28 | 6.28 | -2.18% | 1,523,200 |
| Jun 29, 2026 | 6.65 | 6.92 | 6.33 | 6.42 | 6.42 | -1.23% | 597,600 |
| Jun 26, 2026 | 6.20 | 6.61 | 6.15 | 6.50 | 6.50 | 5.69% | 961,200 |
| Jun 25, 2026 | 6.00 | 6.29 | 5.83 | 6.15 | 6.15 | 3.54% | 822,200 |
| Jun 24, 2026 | 6.02 | 6.02 | 5.79 | 5.94 | 5.94 | -1.98% | 716,000 |
| Jun 23, 2026 | 5.99 | 6.09 | 5.79 | 6.06 | 6.06 | 1.85% | 628,200 |
| Jun 22, 2026 | 5.94 | 6.10 | 5.71 | 5.95 | 5.95 | 6.25% | 718,000 |
| Jun 18, 2026 | 5.80 | 5.80 | 5.41 | 5.60 | 5.60 | -1.93% | 534,600 |
| Jun 17, 2026 | 6.20 | 6.20 | 5.50 | 5.71 | 5.71 | -5.62% | 597,000 |
| Jun 16, 2026 | 5.14 | 6.07 | 5.00 | 6.05 | 6.05 | 17.70% | 1,295,200 |
| Jun 15, 2026 | 5.05 | 5.18 | 4.82 | 5.14 | 5.14 | 1.78% | 594,600 |
| Jun 12, 2026 | 4.87 | 5.33 | 4.85 | 5.05 | 5.05 | 3.48% | 804,800 |
| Jun 11, 2026 | 4.45 | 4.89 | 4.37 | 4.88 | 4.88 | 8.69% | 907,200 |
| Jun 10, 2026 | 4.40 | 4.61 | 4.33 | 4.49 | 4.49 | - | 899,800 |
| Jun 9, 2026 | 4.20 | 4.51 | 4.19 | 4.49 | 4.49 | 2.05% | 923,200 |
| Jun 8, 2026 | 4.25 | 4.41 | 3.96 | 4.40 | 4.40 | 4.27% | 963,600 |
| Jun 5, 2026 | 4.26 | 4.26 | 4.10 | 4.22 | 4.22 | 0.48% | 779,200 |
| Jun 4, 2026 | 4.20 | 4.27 | 4.15 | 4.20 | 4.20 | 0.48% | 731,600 |
| Jun 3, 2026 | 4.30 | 4.30 | 4.10 | 4.18 | 4.18 | - | 692,800 |
| Jun 2, 2026 | 4.38 | 4.40 | 4.15 | 4.18 | 4.18 | -1.42% | 694,800 |
| Jun 1, 2026 | 4.46 | 4.47 | 4.19 | 4.24 | 4.24 | -3.42% | 614,200 |
| May 29, 2026 | 4.50 | 4.55 | 4.39 | 4.39 | 4.39 | -2.23% | 628,400 |
| May 28, 2026 | 4.20 | 4.63 | 4.20 | 4.49 | 4.49 | 7.16% | 638,000 |
| May 27, 2026 | 4.34 | 4.43 | 4.18 | 4.19 | 4.19 | -4.12% | 665,000 |
| May 26, 2026 | 4.60 | 4.60 | 4.25 | 4.37 | 4.37 | -2.67% | 645,800 |
| May 22, 2026 | 4.70 | 4.73 | 4.45 | 4.49 | 4.49 | -2.81% | 653,000 |
| May 21, 2026 | 4.48 | 4.70 | 4.36 | 4.62 | 4.62 | 2.90% | 715,400 |
| May 20, 2026 | 4.79 | 4.79 | 4.44 | 4.49 | 4.49 | -1.10% | 611,600 |