Medlive Technology Co., Ltd. (HKG:2192)
Hong Kong
· Delayed Price · Currency is HKD 8.66
+0.24 (2.85%)
Apr 29, 2026, 4:08 PM HKT
Medlive Technology Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 8.42 | 8.68 | 8.39 | 8.59 | - | 2.02% | 476,500 |
| Apr 28, 2026 | 8.55 | 8.72 | 8.40 | 8.42 | 8.42 | -2.66% | 927,500 |
| Apr 27, 2026 | 9.23 | 9.23 | 8.50 | 8.65 | 8.65 | 0.58% | 757,500 |
| Apr 24, 2026 | 8.50 | 8.69 | 8.41 | 8.60 | 8.60 | 0.12% | 951,740 |
| Apr 23, 2026 | 8.66 | 8.78 | 8.51 | 8.59 | 8.59 | -1.60% | 841,000 |
| Apr 22, 2026 | 8.85 | 8.92 | 8.68 | 8.73 | 8.73 | -2.35% | 3,179,500 |
| Apr 21, 2026 | 9.31 | 9.31 | 8.77 | 8.94 | 8.94 | -1.54% | 1,098,500 |
| Apr 20, 2026 | 8.94 | 9.26 | 8.94 | 9.08 | 9.08 | -1.20% | 781,500 |
| Apr 17, 2026 | 9.22 | 9.41 | 8.95 | 9.19 | 9.19 | -0.43% | 1,984,500 |
| Apr 16, 2026 | 9.10 | 9.38 | 9.02 | 9.23 | 9.23 | 2.33% | 2,581,500 |
| Apr 15, 2026 | 8.80 | 9.14 | 8.80 | 9.02 | 9.02 | 2.38% | 1,753,000 |
| Apr 14, 2026 | 8.80 | 8.98 | 8.63 | 8.81 | 8.81 | 2.20% | 1,494,500 |
| Apr 13, 2026 | 8.40 | 8.64 | 8.31 | 8.62 | 8.62 | -1.03% | 2,406,000 |
| Apr 10, 2026 | 8.77 | 8.96 | 8.61 | 8.71 | 8.71 | -1.02% | 1,016,500 |
| Apr 9, 2026 | 8.96 | 9.15 | 8.76 | 8.80 | 8.80 | -3.19% | 910,500 |
| Apr 8, 2026 | 8.81 | 9.15 | 8.73 | 9.09 | 9.09 | 5.57% | 1,953,500 |
| Apr 2, 2026 | 8.70 | 8.84 | 8.50 | 8.61 | 8.61 | -1.03% | 3,065,000 |
| Apr 1, 2026 | 8.55 | 8.82 | 8.43 | 8.70 | 8.70 | 2.59% | 3,959,500 |
| Mar 31, 2026 | 8.43 | 8.64 | 8.25 | 8.48 | 8.48 | 0.59% | 2,677,500 |
| Mar 30, 2026 | 8.05 | 8.54 | 7.81 | 8.43 | 8.43 | 4.72% | 4,747,000 |
| Mar 27, 2026 | 7.61 | 8.46 | 7.61 | 8.05 | 8.05 | 5.09% | 8,754,500 |
| Mar 26, 2026 | 7.95 | 7.95 | 7.51 | 7.66 | 7.66 | -3.65% | 2,447,454 |
| Mar 25, 2026 | 7.98 | 8.10 | 7.82 | 7.95 | 7.95 | 0.89% | 1,107,000 |
| Mar 24, 2026 | 7.73 | 7.99 | 7.69 | 7.88 | 7.88 | 2.20% | 3,164,760 |
| Mar 23, 2026 | 8.15 | 8.15 | 7.53 | 7.71 | 7.71 | -5.40% | 4,570,500 |
| Mar 20, 2026 | 8.35 | 8.44 | 8.15 | 8.15 | 8.15 | -2.16% | 1,171,500 |
| Mar 19, 2026 | 8.60 | 8.79 | 8.32 | 8.33 | 8.33 | -4.36% | 1,746,500 |
| Mar 18, 2026 | 8.81 | 8.81 | 8.57 | 8.71 | 8.71 | 0.35% | 1,024,500 |
| Mar 17, 2026 | 8.95 | 9.07 | 8.64 | 8.68 | 8.68 | -2.91% | 2,838,634 |
| Mar 16, 2026 | 8.69 | 9.07 | 8.58 | 8.94 | 8.94 | 1.59% | 1,872,500 |
| Mar 13, 2026 | 8.88 | 8.93 | 8.72 | 8.80 | 8.80 | -0.90% | 880,000 |
| Mar 12, 2026 | 9.00 | 9.11 | 8.86 | 8.88 | 8.88 | -1.77% | 1,155,500 |
| Mar 11, 2026 | 9.00 | 9.15 | 8.98 | 9.04 | 9.04 | 0.44% | 876,500 |
| Mar 10, 2026 | 9.14 | 9.18 | 8.92 | 9.00 | 9.00 | 1.12% | 1,800,000 |
| Mar 9, 2026 | 8.86 | 8.95 | 8.75 | 8.90 | 8.90 | -2.20% | 1,453,000 |
| Mar 6, 2026 | 8.90 | 9.15 | 8.89 | 9.10 | 9.10 | 2.25% | 1,423,500 |
| Mar 5, 2026 | 8.94 | 8.95 | 8.81 | 8.90 | 8.90 | 1.95% | 1,847,266 |
| Mar 4, 2026 | 8.46 | 8.77 | 8.46 | 8.73 | 8.73 | 0.46% | 2,490,000 |
| Mar 3, 2026 | 8.78 | 8.94 | 8.63 | 8.69 | 8.69 | - | 3,484,500 |
| Mar 2, 2026 | 8.89 | 8.89 | 8.42 | 8.69 | 8.69 | -3.34% | 4,810,046 |
| Feb 27, 2026 | 8.95 | 9.07 | 8.79 | 8.99 | 8.99 | 0.45% | 3,264,500 |
| Feb 26, 2026 | 9.45 | 9.48 | 8.93 | 8.95 | 8.95 | -4.58% | 4,719,000 |
| Feb 25, 2026 | 9.58 | 9.63 | 9.35 | 9.38 | 9.38 | -1.88% | 4,417,000 |
| Feb 24, 2026 | 9.80 | 9.92 | 9.47 | 9.56 | 9.56 | -2.45% | 8,248,500 |
| Feb 23, 2026 | 9.77 | 9.96 | 9.76 | 9.80 | 9.80 | 0.31% | 345,000 |
| Feb 20, 2026 | 9.81 | 9.88 | 9.73 | 9.77 | 9.77 | -0.41% | 121,500 |
| Feb 16, 2026 | 9.88 | 9.90 | 9.71 | 9.81 | 9.81 | -2.29% | 237,000 |
| Feb 13, 2026 | 10.00 | 10.04 | 9.85 | 10.04 | 10.04 | 1.31% | 1,499,500 |
| Feb 12, 2026 | 9.99 | 10.04 | 9.81 | 9.91 | 9.91 | -0.50% | 2,704,500 |
| Feb 11, 2026 | 10.14 | 10.25 | 9.96 | 9.96 | 9.96 | -0.90% | 2,759,000 |
| Feb 10, 2026 | 10.08 | 10.35 | 10.00 | 10.05 | 10.05 | 0.90% | 2,025,500 |
| Feb 9, 2026 | 10.38 | 10.38 | 9.80 | 9.96 | 9.96 | -1.19% | 3,001,500 |
| Feb 6, 2026 | 9.95 | 10.27 | 9.78 | 10.08 | 10.08 | 0.20% | 3,375,000 |
| Feb 5, 2026 | 9.72 | 10.13 | 9.70 | 10.06 | 10.06 | 3.07% | 2,906,500 |
| Feb 4, 2026 | 9.73 | 9.84 | 9.54 | 9.76 | 9.76 | -1.01% | 5,352,100 |
| Feb 3, 2026 | 10.04 | 10.04 | 9.65 | 9.86 | 9.86 | - | 4,598,000 |
| Feb 2, 2026 | 10.13 | 10.20 | 9.74 | 9.86 | 9.86 | -3.52% | 6,477,000 |
| Jan 30, 2026 | 10.46 | 10.49 | 10.08 | 10.22 | 10.22 | -2.20% | 3,025,000 |
| Jan 29, 2026 | 10.52 | 10.85 | 10.27 | 10.45 | 10.45 | -1.42% | 4,002,500 |
| Jan 28, 2026 | 11.00 | 11.16 | 10.54 | 10.60 | 10.60 | -4.07% | 7,306,520 |
| Jan 27, 2026 | 11.33 | 11.33 | 10.73 | 11.05 | 11.05 | -0.36% | 5,852,500 |
| Jan 26, 2026 | 12.19 | 12.19 | 10.60 | 11.09 | 11.09 | -9.02% | 17,879,000 |
| Jan 23, 2026 | 12.11 | 12.37 | 11.81 | 12.19 | 12.19 | 2.09% | 3,865,000 |
| Jan 22, 2026 | 12.02 | 12.22 | 11.71 | 11.94 | 11.94 | 1.53% | 2,841,500 |
| Jan 21, 2026 | 11.60 | 12.01 | 11.47 | 11.76 | 11.76 | -0.34% | 4,377,000 |
| Jan 20, 2026 | 12.10 | 12.41 | 11.72 | 11.80 | 11.80 | -4.07% | 2,871,000 |
| Jan 19, 2026 | 12.57 | 13.00 | 12.12 | 12.30 | 12.30 | -4.28% | 5,549,500 |
| Jan 16, 2026 | 13.16 | 13.49 | 12.70 | 12.85 | 12.85 | -3.67% | 4,965,344 |
| Jan 15, 2026 | 13.85 | 13.85 | 12.70 | 13.34 | 13.34 | -3.40% | 8,430,512 |
| Jan 14, 2026 | 13.46 | 14.25 | 13.31 | 13.81 | 13.81 | 2.60% | 12,395,870 |
| Jan 13, 2026 | 13.70 | 15.01 | 13.32 | 13.46 | 13.46 | 2.36% | 21,181,000 |
| Jan 12, 2026 | 12.55 | 13.68 | 12.02 | 13.15 | 13.15 | 10.88% | 26,242,750 |
| Jan 9, 2026 | 11.12 | 12.02 | 10.76 | 11.86 | 11.86 | 10.33% | 8,664,390 |
| Jan 8, 2026 | 11.12 | 11.50 | 10.67 | 10.75 | 10.75 | -3.33% | 2,579,000 |
| Jan 7, 2026 | 11.19 | 11.30 | 10.71 | 11.12 | 11.12 | 3.63% | 4,648,000 |
| Jan 6, 2026 | 10.95 | 11.19 | 10.59 | 10.73 | 10.73 | 0.85% | 3,577,500 |
| Jan 5, 2026 | 9.79 | 10.92 | 9.75 | 10.64 | 10.64 | 8.24% | 4,612,500 |
| Jan 2, 2026 | 9.73 | 9.91 | 9.70 | 9.83 | 9.83 | 1.34% | 332,000 |
| Dec 31, 2025 | 9.68 | 9.81 | 9.50 | 9.70 | 9.70 | -0.92% | 1,801,000 |
| Dec 30, 2025 | 9.97 | 10.08 | 9.79 | 9.79 | 9.79 | -3.55% | 3,074,000 |
| Dec 29, 2025 | 9.96 | 10.34 | 9.96 | 10.15 | 10.15 | 2.01% | 2,888,610 |
| Dec 24, 2025 | 10.04 | 10.15 | 9.80 | 9.95 | 9.95 | -1.78% | 1,194,595 |
| Dec 23, 2025 | 10.18 | 10.35 | 10.02 | 10.13 | 10.13 | -0.59% | 1,897,000 |
| Dec 22, 2025 | 10.40 | 10.43 | 10.07 | 10.19 | 10.19 | -1.64% | 2,350,000 |
| Dec 19, 2025 | 9.98 | 10.68 | 9.98 | 10.36 | 10.36 | 4.02% | 3,524,000 |
| Dec 18, 2025 | 9.93 | 10.20 | 9.70 | 9.96 | 9.96 | 0.40% | 1,551,500 |
| Dec 17, 2025 | 9.87 | 10.00 | 9.44 | 9.92 | 9.92 | 2.59% | 3,115,500 |
| Dec 16, 2025 | 9.91 | 10.02 | 9.60 | 9.67 | 9.67 | -3.59% | 2,339,500 |
| Dec 15, 2025 | 10.16 | 10.52 | 9.85 | 10.03 | 10.03 | -0.59% | 6,473,500 |
| Dec 12, 2025 | 9.95 | 10.18 | 9.55 | 10.09 | 10.09 | 3.06% | 33,784,000 |
| Dec 11, 2025 | 9.50 | 9.98 | 9.14 | 9.79 | 9.79 | 4.26% | 16,732,500 |
| Dec 10, 2025 | 9.55 | 9.60 | 8.80 | 9.39 | 9.39 | -1.16% | 16,139,000 |
| Dec 9, 2025 | 9.55 | 9.68 | 8.56 | 9.50 | 9.50 | -1.76% | 18,908,500 |
| Dec 8, 2025 | 9.77 | 9.96 | 9.40 | 9.67 | 9.67 | -1.43% | 6,943,500 |
| Dec 5, 2025 | 9.82 | 9.85 | 9.60 | 9.81 | 9.81 | -0.10% | 1,514,500 |
| Dec 4, 2025 | 10.04 | 10.04 | 9.68 | 9.82 | 9.82 | -0.30% | 1,462,000 |
| Dec 3, 2025 | 9.97 | 9.99 | 9.56 | 9.85 | 9.85 | -0.61% | 3,661,500 |
| Dec 2, 2025 | 9.76 | 9.97 | 9.56 | 9.91 | 9.91 | 1.75% | 2,545,000 |
| Dec 1, 2025 | 10.21 | 10.51 | 9.63 | 9.74 | 9.74 | -4.98% | 9,319,500 |
| Nov 28, 2025 | 9.93 | 10.44 | 9.78 | 10.25 | 10.25 | 3.22% | 3,103,500 |