Medtide Inc. (HKG:3880)
Hong Kong · Delayed Price · Currency is HKD 21.52
+0.80 (3.86%)
Sep 30, 2026, 3:59 PM HKT
Medtide Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 30, 2026 | 20.70 | 22.00 | 20.70 | 21.52 | 21.52 | 3.86% | 70,600 |
| Sep 29, 2026 | 20.50 | 21.18 | 19.65 | 20.72 | 20.72 | - | 74,100 |
| Sep 28, 2026 | 23.00 | 23.00 | 20.52 | 20.72 | 20.72 | -9.04% | 76,600 |
| Sep 25, 2026 | 23.30 | 23.70 | 21.00 | 22.78 | 22.78 | -3.06% | 98,200 |
| Sep 24, 2026 | 22.90 | 23.80 | 22.42 | 23.50 | 23.50 | 3.98% | 81,200 |
| Sep 23, 2026 | 21.40 | 23.00 | 21.40 | 22.60 | 22.60 | 8.24% | 91,500 |
| Sep 22, 2026 | 19.97 | 21.30 | 19.97 | 20.88 | 20.88 | 4.56% | 90,300 |
| Sep 21, 2026 | 20.50 | 20.58 | 19.92 | 19.97 | 19.97 | -3.15% | 91,600 |
| Sep 18, 2026 | 19.40 | 20.62 | 19.38 | 20.62 | 20.62 | 6.51% | 149,300 |
| Sep 17, 2026 | 19.20 | 19.57 | 18.80 | 19.36 | 19.36 | 0.94% | 81,600 |
| Sep 16, 2026 | 18.85 | 19.30 | 18.42 | 19.18 | 19.18 | 1.32% | 165,400 |
| Sep 15, 2026 | 19.00 | 19.50 | 18.60 | 18.93 | 18.93 | 0.37% | 100,600 |
| Sep 14, 2026 | 18.50 | 19.29 | 17.64 | 18.86 | 18.86 | 1.78% | 92,000 |
| Sep 11, 2026 | 19.97 | 19.98 | 18.13 | 18.53 | 18.53 | -6.98% | 108,300 |
| Sep 10, 2026 | 19.60 | 20.00 | 19.50 | 19.92 | 19.92 | -0.15% | 100,600 |
| Sep 9, 2026 | 20.00 | 20.02 | 19.80 | 19.95 | 19.95 | -0.25% | 95,600 |
| Sep 8, 2026 | 20.00 | 20.08 | 19.82 | 20.00 | 20.00 | 1.01% | 98,000 |
| Sep 7, 2026 | 21.60 | 22.50 | 19.78 | 19.80 | 19.80 | -7.39% | 104,000 |
| Sep 4, 2026 | 21.00 | 22.14 | 20.44 | 21.38 | 21.38 | 1.33% | 91,200 |
| Sep 3, 2026 | 21.74 | 21.74 | 20.70 | 21.10 | 21.10 | -0.57% | 93,200 |
| Sep 2, 2026 | 20.80 | 21.36 | 20.62 | 21.22 | 21.22 | 1.82% | 101,600 |
| Sep 1, 2026 | 22.30 | 22.80 | 20.84 | 20.84 | 20.84 | -6.04% | 73,000 |
| Aug 31, 2026 | 21.38 | 23.00 | 21.38 | 22.18 | 22.18 | 3.16% | 100,700 |
| Aug 28, 2026 | 21.80 | 21.80 | 21.10 | 21.50 | 21.50 | -2.45% | 102,900 |
| Aug 27, 2026 | 22.30 | 22.84 | 21.46 | 22.04 | 22.04 | 0.36% | 100,000 |
| Aug 26, 2026 | 22.84 | 23.00 | 21.96 | 21.96 | 21.96 | -3.85% | 100,600 |
| Aug 25, 2026 | 23.16 | 23.24 | 22.56 | 22.84 | 22.84 | -1.38% | 102,500 |
| Aug 24, 2026 | 23.50 | 23.60 | 22.48 | 23.16 | 23.16 | -0.77% | 100,700 |
| Aug 21, 2026 | 23.48 | 23.60 | 22.44 | 23.34 | 23.34 | -0.43% | 101,600 |
| Aug 20, 2026 | 22.50 | 24.50 | 22.50 | 23.44 | 23.44 | 4.64% | 101,300 |
| Aug 19, 2026 | 23.20 | 23.20 | 22.30 | 22.40 | 22.40 | -3.78% | 106,200 |
| Aug 18, 2026 | 22.10 | 23.28 | 21.80 | 23.28 | 23.28 | 5.72% | 102,800 |
| Aug 17, 2026 | 21.80 | 22.50 | 21.02 | 22.02 | 22.02 | 1.76% | 106,000 |
| Aug 14, 2026 | 21.70 | 21.72 | 21.20 | 21.64 | 21.64 | 0.93% | 102,000 |
| Aug 13, 2026 | 21.60 | 22.82 | 21.20 | 21.44 | 21.44 | -0.28% | 102,500 |
| Aug 12, 2026 | 21.00 | 21.80 | 20.72 | 21.50 | 21.50 | 2.58% | 94,500 |
| Aug 11, 2026 | 20.90 | 21.20 | 20.80 | 20.96 | 20.96 | 0.67% | 101,300 |
| Aug 10, 2026 | 20.70 | 21.10 | 20.30 | 20.82 | 20.82 | 0.97% | 102,600 |
| Aug 7, 2026 | 20.50 | 21.24 | 20.42 | 20.62 | 20.62 | 0.59% | 102,200 |
| Aug 6, 2026 | 19.95 | 21.18 | 19.80 | 20.50 | 20.50 | 2.76% | 108,900 |
| Aug 5, 2026 | 19.99 | 20.40 | 19.91 | 19.95 | 19.95 | -0.25% | 108,400 |
| Aug 4, 2026 | 22.00 | 22.00 | 20.00 | 20.00 | 20.00 | -9.42% | 121,300 |
| Aug 3, 2026 | 22.70 | 23.18 | 22.00 | 22.08 | 22.08 | -1.95% | 108,500 |
| Jul 31, 2026 | 22.52 | 23.18 | 22.34 | 22.52 | 22.52 | -0.27% | 101,100 |
| Jul 30, 2026 | 23.10 | 23.10 | 22.26 | 22.58 | 22.58 | -1.05% | 101,600 |
| Jul 29, 2026 | 23.08 | 23.60 | 22.82 | 22.82 | 22.82 | -0.78% | 104,400 |
| Jul 28, 2026 | 24.00 | 24.38 | 22.62 | 23.00 | 23.00 | -3.85% | 73,600 |
| Jul 27, 2026 | 23.40 | 24.40 | 23.40 | 23.92 | 23.92 | 4.09% | 102,800 |
| Jul 24, 2026 | 23.40 | 23.80 | 22.98 | 22.98 | 22.98 | -2.79% | 100,200 |
| Jul 23, 2026 | 23.38 | 23.80 | 22.74 | 23.64 | 23.64 | 1.11% | 100,400 |