Zhejiang Taimei Medical Technology Co., Ltd. (HKG:2576)
Hong Kong · Delayed Price · Currency is HKD 4.190
-0.180 (-4.12%)
May 27, 2026, 4:09 PM HKT
HKG:2576 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 19, 2026 | 4.79 | 4.79 | 4.42 | 4.54 | 4.54 | -4.22% | 697,800 |
| May 18, 2026 | 4.90 | 4.90 | 4.71 | 4.74 | 4.74 | -1.25% | 671,800 |
| May 15, 2026 | 4.89 | 4.95 | 4.74 | 4.80 | 4.80 | 0.42% | 586,000 |
| May 14, 2026 | 4.90 | 4.90 | 4.76 | 4.78 | 4.78 | - | 621,000 |
| May 13, 2026 | 4.88 | 4.92 | 4.76 | 4.78 | 4.78 | -0.21% | 581,800 |
| May 12, 2026 | 4.83 | 4.94 | 4.76 | 4.79 | 4.79 | 0.21% | 583,000 |
| May 11, 2026 | 4.66 | 4.85 | 4.66 | 4.78 | 4.78 | 2.58% | 629,200 |
| May 8, 2026 | 4.78 | 4.78 | 4.65 | 4.66 | 4.66 | -0.85% | 385,200 |
| May 7, 2026 | 4.75 | 4.76 | 4.67 | 4.70 | 4.70 | 0.21% | 383,800 |
| May 6, 2026 | 4.78 | 4.78 | 4.60 | 4.69 | 4.69 | 1.96% | 405,000 |
| May 5, 2026 | 4.66 | 4.67 | 4.49 | 4.60 | 4.60 | -0.86% | 406,600 |
| May 4, 2026 | 4.48 | 4.85 | 4.47 | 4.64 | 4.64 | 3.57% | 481,600 |
| Apr 30, 2026 | 4.50 | 4.52 | 4.47 | 4.48 | 4.48 | -0.44% | 476,800 |
| Apr 29, 2026 | 4.43 | 4.55 | 4.27 | 4.50 | 4.50 | 1.81% | 445,800 |
| Apr 28, 2026 | 4.44 | 4.44 | 4.20 | 4.42 | 4.42 | -0.67% | 467,400 |
| Apr 27, 2026 | 4.49 | 4.49 | 4.43 | 4.45 | 4.45 | 0.45% | 414,200 |
| Apr 24, 2026 | 4.45 | 4.60 | 4.36 | 4.43 | 4.43 | -0.45% | 401,400 |
| Apr 23, 2026 | 4.40 | 4.70 | 4.40 | 4.45 | 4.45 | -2.20% | 446,200 |
| Apr 22, 2026 | 4.47 | 4.55 | 4.43 | 4.55 | 4.55 | -0.66% | 440,000 |
| Apr 21, 2026 | 4.22 | 4.70 | 4.19 | 4.58 | 4.58 | 8.27% | 450,600 |
| Apr 20, 2026 | 4.33 | 4.39 | 4.20 | 4.23 | 4.23 | -3.20% | 497,600 |
| Apr 17, 2026 | 4.45 | 4.59 | 4.30 | 4.37 | 4.37 | -1.80% | 342,800 |
| Apr 16, 2026 | 4.65 | 4.86 | 4.45 | 4.45 | 4.45 | -4.51% | 438,600 |
| Apr 15, 2026 | 4.80 | 4.80 | 4.50 | 4.66 | 4.66 | -0.43% | 49,400 |
| Apr 14, 2026 | 4.60 | 4.70 | 4.60 | 4.68 | 4.68 | -0.43% | 6,000 |
| Apr 13, 2026 | 4.63 | 4.70 | 4.63 | 4.70 | 4.70 | 1.08% | 3,600 |
| Apr 10, 2026 | 4.70 | 4.80 | 4.55 | 4.65 | 4.65 | 3.10% | 13,800 |
| Apr 9, 2026 | 4.68 | 4.70 | 4.50 | 4.51 | 4.51 | -4.04% | 13,200 |
| Apr 8, 2026 | 4.31 | 4.70 | 4.31 | 4.70 | 4.70 | 0.43% | 25,400 |
| Apr 2, 2026 | 4.66 | 4.68 | 4.66 | 4.68 | 4.68 | -0.21% | 4,600 |
| Apr 1, 2026 | 4.79 | 4.79 | 4.69 | 4.69 | 4.69 | -1.68% | 3,600 |
| Mar 31, 2026 | 4.85 | 5.10 | 4.77 | 4.77 | 4.77 | -0.63% | 38,800 |
| Mar 30, 2026 | 4.80 | 4.80 | 4.80 | 4.80 | 4.80 | -0.41% | 600 |
| Mar 27, 2026 | 4.82 | 4.83 | 4.70 | 4.82 | 4.82 | 0.42% | 15,000 |
| Mar 26, 2026 | 4.82 | 4.82 | 4.82 | 4.80 | 4.80 | 1.91% | 2,800 |
| Mar 25, 2026 | 4.65 | 4.83 | 4.65 | 4.71 | 4.71 | - | 13,000 |
| Mar 24, 2026 | 4.67 | 4.85 | 4.67 | 4.71 | 4.71 | 0.86% | 14,200 |
| Mar 23, 2026 | 4.68 | 4.68 | 4.61 | 4.67 | 4.67 | -0.21% | 9,200 |
| Mar 20, 2026 | 4.66 | 4.80 | 4.66 | 4.68 | 4.68 | 0.43% | 69,200 |
| Mar 19, 2026 | 4.71 | 4.71 | 4.66 | 4.66 | 4.66 | -0.85% | 11,200 |
| Mar 18, 2026 | 4.77 | 4.81 | 4.69 | 4.70 | 4.70 | -1.47% | 264,000 |
| Mar 17, 2026 | 4.79 | 4.79 | 4.77 | 4.77 | 4.77 | -0.42% | 3,800 |
| Mar 16, 2026 | 4.64 | 4.80 | 4.61 | 4.79 | 4.79 | -0.21% | 34,200 |
| Mar 13, 2026 | 4.84 | 4.84 | 4.75 | 4.80 | 4.80 | -0.41% | 36,200 |
| Mar 12, 2026 | 4.76 | 4.84 | 4.67 | 4.82 | 4.82 | 1.26% | 71,000 |