Medlive Technology Co., Ltd. 2192
HKEX · Hong Kong SAR China · Commercial Services
HKD 6.43-0.32 (-4.67%)
Market open· · HKD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · HKD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-02 | HKD 6.43 | -4.67% | HKD 6.63 | HKD 6.63 | HKD 6.36 | 120.00K |
| 2026-09-30 | HKD 6.74 | +0.30% | HKD 6.70 | HKD 6.75 | HKD 6.64 | 449.00K |
| 2026-09-29 | HKD 6.72 | -1.03% | HKD 6.85 | HKD 6.95 | HKD 6.71 | 484.00K |
| 2026-09-28 | HKD 6.79 | +0.74% | HKD 6.75 | HKD 6.85 | HKD 6.76 | 279.00K |
| 2026-09-25 | HKD 6.74 | -2.11% | HKD 6.70 | HKD 6.78 | HKD 6.70 | 25.00K |
| 2026-09-24 | HKD 6.89 | -0.94% | HKD 6.95 | HKD 6.95 | HKD 6.80 | 418.00K |
| 2026-09-23 | HKD 6.95 | -0.36% | HKD 6.95 | HKD 6.97 | HKD 6.93 | 294.00K |
| 2026-09-22 | HKD 6.97 | 0.00% | HKD 6.95 | HKD 7.05 | HKD 6.97 | 927.50K |
| 2026-09-21 | HKD 6.97 | -2.45% | HKD 6.82 | HKD 7.11 | HKD 6.82 | 1.38M |
| 2026-09-18 | HKD 7.15 | +3.47% | HKD 6.89 | HKD 7.15 | HKD 6.89 | 843.00K |
| 2026-09-17 | HKD 6.91 | +0.58% | HKD 6.87 | HKD 6.94 | HKD 6.87 | 228.50K |
| 2026-09-16 | HKD 6.87 | +0.96% | HKD 6.98 | HKD 6.98 | HKD 6.78 | 1.25M |
| 2026-09-15 | HKD 6.80 | -1.87% | HKD 6.99 | HKD 6.99 | HKD 6.80 | 1.49M |
| 2026-09-14 | HKD 6.93 | -1.77% | HKD 6.75 | HKD 6.96 | HKD 6.75 | 563.00K |
| 2026-09-11 | HKD 7.06 | +3.82% | HKD 6.80 | HKD 7.06 | HKD 6.76 | 2.49M |
| 2026-09-10 | HKD 6.80 | -2.93% | HKD 6.92 | HKD 6.99 | HKD 6.74 | 3.03M |
| 2026-09-09 | HKD 7.01 | 0.00% | HKD 6.98 | HKD 7.17 | HKD 6.93 | 1.22M |
| 2026-09-08 | HKD 7.01 | +0.29% | HKD 6.97 | HKD 7.05 | HKD 6.97 | 369.50K |
| 2026-09-07 | HKD 6.99 | -0.92% | HKD 7.02 | HKD 7.05 | HKD 6.97 | 438.00K |
| 2026-09-04 | HKD 7.05 | +0.64% | HKD 7.12 | HKD 7.23 | HKD 6.95 | 1.23M |
| 2026-09-03 | HKD 7.01 | -5.34% | HKD 7.40 | HKD 7.48 | HKD 6.90 | 2.01M |
| 2026-09-02 | HKD 7.40 | -2.95% | HKD 7.63 | HKD 7.53 | HKD 7.38 | 1.29M |
| 2026-09-01 | HKD 7.63 | -0.33% | HKD 7.74 | HKD 7.82 | HKD 7.63 | 2.21M |
| 2026-08-31 | HKD 7.65 | -0.26% | HKD 7.60 | HKD 7.74 | HKD 7.55 | 5.24M |
| 2026-08-28 | HKD 7.67 | +0.26% | HKD 7.78 | HKD 7.78 | HKD 7.64 | 673.00K |
| 2026-08-27 | HKD 7.65 | -1.35% | HKD 7.80 | HKD 7.74 | HKD 7.55 | 1.05M |
| 2026-08-26 | HKD 7.76 | +2.51% | HKD 7.76 | HKD 7.86 | HKD 7.72 | 727.00K |
| 2026-08-25 | HKD 7.57 | +0.20% | HKD 7.51 | HKD 7.62 | HKD 7.45 | 1.37M |
| 2026-08-24 | HKD 7.55 | -2.33% | HKD 7.71 | HKD 7.72 | HKD 7.50 | 875.50K |
| 2026-08-21 | HKD 7.73 | -0.96% | HKD 7.77 | HKD 7.80 | HKD 7.57 | 1.18M |
| 2026-08-20 | HKD 7.80 | +2.56% | HKD 7.78 | HKD 7.98 | HKD 7.64 | 1.82M |
| 2026-08-19 | HKD 7.61 | -0.39% | HKD 7.78 | HKD 7.78 | HKD 7.48 | 604.50K |
| 2026-08-18 | HKD 7.64 | -5.03% | HKD 7.91 | HKD 7.95 | HKD 7.56 | 1.53M |
| 2026-08-17 | HKD 8.05 | +1.19% | HKD 7.72 | HKD 8.10 | HKD 7.72 | 1.02M |
| 2026-08-14 | HKD 7.95 | +0.25% | HKD 7.90 | HKD 8.11 | HKD 7.87 | 1.68M |
| 2026-08-13 | HKD 7.93 | -0.44% | HKD 7.97 | HKD 8.07 | HKD 7.92 | 1.71M |
| 2026-08-12 | HKD 7.97 | -0.25% | HKD 7.91 | HKD 8.03 | HKD 7.89 | 1.39M |
| 2026-08-11 | HKD 7.99 | -0.75% | HKD 8.06 | HKD 8.10 | HKD 7.96 | 1.03M |
| 2026-08-10 | HKD 8.05 | +3.67% | HKD 7.70 | HKD 8.05 | HKD 7.70 | 1.16M |
| 2026-08-07 | HKD 7.76 | +0.19% | HKD 7.66 | HKD 7.76 | HKD 7.61 | 1.44M |
| 2026-08-06 | HKD 7.74 | -0.71% | HKD 7.61 | HKD 7.93 | HKD 7.61 | 854.00K |
| 2026-08-05 | HKD 7.80 | -0.45% | HKD 7.36 | HKD 7.87 | HKD 7.36 | 885.00K |
| 2026-08-04 | HKD 7.84 | -0.44% | HKD 7.61 | HKD 7.89 | HKD 7.61 | 941.49K |
| 2026-08-03 | HKD 7.87 | +0.90% | HKD 7.97 | HKD 7.97 | HKD 7.80 | 632.58K |
| 2026-07-31 | HKD 7.80 | +2.36% | HKD 7.62 | HKD 7.86 | HKD 7.60 | 1.23M |
| 2026-07-30 | HKD 7.62 | -1.04% | HKD 7.54 | HKD 7.68 | HKD 7.53 | 686.00K |
| 2026-07-29 | HKD 7.70 | +2.26% | HKD 7.52 | HKD 7.70 | HKD 7.50 | 761.00K |
| 2026-07-28 | HKD 7.53 | +0.27% | HKD 7.62 | HKD 7.62 | HKD 7.45 | 749.00K |
| 2026-07-27 | HKD 7.51 | +0.13% | HKD 7.50 | HKD 7.55 | HKD 7.37 | 1.91M |
| 2026-07-24 | HKD 7.50 | +1.08% | HKD 7.61 | HKD 7.61 | HKD 7.35 | 2.08M |
| 2026-07-23 | HKD 7.42 | -1.59% | HKD 7.54 | HKD 7.54 | HKD 7.32 | 2.50M |
| 2026-07-22 | HKD 7.54 | +0.53% | HKD 7.53 | HKD 7.67 | HKD 7.42 | 1.58M |
| 2026-07-21 | HKD 7.50 | -0.66% | HKD 7.51 | HKD 7.57 | HKD 7.38 | 1.49M |
| 2026-07-20 | HKD 7.55 | -0.53% | HKD 7.50 | HKD 7.79 | HKD 7.49 | 2.22M |
| 2026-07-17 | HKD 7.59 | -4.77% | HKD 7.80 | HKD 7.93 | HKD 7.49 | 2.31M |
| 2026-07-16 | HKD 7.97 | +2.71% | HKD 7.76 | HKD 8.09 | HKD 7.76 | 1.20M |
| 2026-07-15 | HKD 7.76 | +3.47% | HKD 7.50 | HKD 7.81 | HKD 7.49 | 1.50M |
| 2026-07-14 | HKD 7.50 | +0.67% | HKD 7.50 | HKD 7.50 | HKD 7.34 | 806.50K |
| 2026-07-13 | HKD 7.45 | -0.13% | HKD 7.58 | HKD 7.58 | HKD 7.35 | 2.32M |
| 2026-07-10 | HKD 7.46 | +1.08% | HKD 7.41 | HKD 7.58 | HKD 7.30 | 2.26M |
| 2026-07-09 | HKD 7.38 | +0.14% | HKD 7.30 | HKD 7.44 | HKD 7.15 | 1.36M |
| 2026-07-08 | HKD 7.37 | +0.14% | HKD 7.37 | HKD 7.49 | HKD 7.25 | 656.00K |
| 2026-07-07 | HKD 7.36 | -1.60% | HKD 7.66 | HKD 7.66 | HKD 7.28 | 937.50K |
| 2026-07-06 | HKD 7.48 | +0.81% | HKD 7.42 | HKD 7.75 | HKD 7.41 | 3.01M |
| 2026-07-03 | HKD 7.42 | +4.51% | HKD 7.15 | HKD 7.49 | HKD 7.16 | 2.02M |
| 2026-07-02 | HKD 7.10 | +4.26% | HKD 6.85 | HKD 7.13 | HKD 6.84 | 1.23M |
| 2026-06-30 | HKD 6.81 | -0.44% | HKD 6.99 | HKD 6.99 | HKD 6.69 | 1.88M |
| 2026-06-29 | HKD 6.84 | +5.56% | HKD 6.48 | HKD 6.90 | HKD 6.39 | 2.51M |
| 2026-06-26 | HKD 6.48 | 0.00% | HKD 6.44 | HKD 6.59 | HKD 6.31 | 2.44M |
| 2026-06-25 | HKD 6.48 | -1.07% | HKD 6.52 | HKD 6.63 | HKD 6.41 | 2.18M |
| 2026-06-24 | HKD 6.55 | -1.50% | HKD 6.64 | HKD 6.72 | HKD 6.55 | 1.55M |
| 2026-06-23 | HKD 6.65 | -0.45% | HKD 6.69 | HKD 6.75 | HKD 6.52 | 1.76M |
| 2026-06-22 | HKD 6.68 | +0.30% | HKD 6.62 | HKD 6.87 | HKD 6.51 | 3.05M |
| 2026-06-18 | HKD 6.66 | -4.03% | HKD 6.82 | HKD 6.89 | HKD 6.66 | 1.09M |
| 2026-06-17 | HKD 6.94 | +0.43% | HKD 6.79 | HKD 6.95 | HKD 6.79 | 894.50K |
| 2026-06-16 | HKD 6.91 | -1.71% | HKD 6.99 | HKD 6.99 | HKD 6.77 | 1.24M |
| 2026-06-15 | HKD 7.03 | -1.26% | HKD 7.12 | HKD 7.26 | HKD 7.00 | 742.00K |
| 2026-06-12 | HKD 7.12 | 0.00% | HKD 7.22 | HKD 7.26 | HKD 7.11 | 724.00K |
| 2026-06-11 | HKD 7.12 | -0.56% | HKD 7.03 | HKD 7.15 | HKD 6.97 | 1.04M |
| 2026-06-10 | HKD 7.16 | 0.00% | HKD 7.16 | HKD 7.21 | HKD 7.03 | 858.50K |
| 2026-06-09 | HKD 7.16 | +0.42% | HKD 7.14 | HKD 7.30 | HKD 7.06 | 1.09M |
| 2026-06-08 | HKD 7.13 | -3.78% | HKD 7.32 | HKD 7.32 | HKD 7.10 | 972.00K |
| 2026-06-05 | HKD 7.41 | -0.54% | HKD 7.57 | HKD 7.61 | HKD 7.36 | 608.50K |
| 2026-06-04 | HKD 7.45 | -1.46% | HKD 7.60 | HKD 7.60 | HKD 7.34 | 1.52M |
| 2026-06-03 | HKD 7.56 | -1.82% | HKD 7.70 | HKD 7.70 | HKD 7.50 | 1.07M |
| 2026-06-02 | HKD 7.70 | +1.58% | HKD 7.50 | HKD 7.72 | HKD 7.49 | 1.21M |
| 2026-06-01 | HKD 7.58 | +2.02% | HKD 7.38 | HKD 7.60 | HKD 7.38 | 1.19M |
| 2026-05-29 | HKD 7.43 | +2.20% | HKD 7.27 | HKD 7.55 | HKD 7.23 | 881.50K |
| 2026-05-28 | HKD 7.27 | -3.20% | HKD 7.48 | HKD 7.50 | HKD 7.08 | 2.11M |
| 2026-05-27 | HKD 7.51 | -1.31% | HKD 7.60 | HKD 7.60 | HKD 7.41 | 1.13M |