Zhejiang Taimei Medical Technology Co., Ltd. (HKG:2576)
Hong Kong
· Delayed Price · Currency is HKD 4.500
+0.080 (1.81%)
Apr 29, 2026, 3:57 PM HKT
HKG:2576 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Mar 11, 2026 | 4.83 | 4.84 | 4.42 | 4.76 | 4.76 | -0.83% | 66,000 |
| Mar 10, 2026 | 4.80 | 4.80 | 4.60 | 4.80 | 4.80 | 4.35% | 98,000 |
| Mar 9, 2026 | 4.85 | 4.85 | 4.25 | 4.60 | 4.60 | -3.36% | 37,800 |
| Mar 6, 2026 | 4.78 | 4.78 | 4.60 | 4.76 | 4.76 | - | 20,400 |
| Mar 5, 2026 | 4.80 | 4.80 | 4.18 | 4.76 | 4.76 | 2.37% | 22,600 |
| Mar 4, 2026 | 4.70 | 4.79 | 4.58 | 4.65 | 4.65 | -2.52% | 26,400 |
| Mar 3, 2026 | 4.73 | 4.81 | 4.60 | 4.77 | 4.77 | 0.85% | 50,800 |
| Mar 2, 2026 | 4.83 | 4.87 | 4.71 | 4.73 | 4.73 | -2.07% | 26,200 |
| Feb 27, 2026 | 4.87 | 4.87 | 4.70 | 4.83 | 4.83 | -0.41% | 16,800 |
| Feb 26, 2026 | 4.80 | 4.88 | 4.75 | 4.85 | 4.85 | -0.41% | 13,600 |
| Feb 25, 2026 | 4.77 | 4.87 | 4.65 | 4.87 | 4.87 | 2.10% | 40,400 |
| Feb 24, 2026 | 4.75 | 4.88 | 4.72 | 4.77 | 4.77 | -2.25% | 37,000 |
| Feb 23, 2026 | 4.88 | 4.88 | 4.60 | 4.88 | 4.88 | 1.67% | 39,200 |
| Feb 20, 2026 | 4.87 | 4.88 | 4.85 | 4.80 | 4.80 | -1.44% | 15,800 |
| Feb 16, 2026 | 4.87 | 4.87 | 4.87 | 4.87 | 4.87 | - | - |
| Feb 13, 2026 | 4.87 | 4.87 | 4.80 | 4.87 | 4.87 | - | 17,600 |
| Feb 12, 2026 | 4.85 | 4.88 | 4.78 | 4.87 | 4.87 | 0.41% | 52,200 |
| Feb 11, 2026 | 4.87 | 4.87 | 4.82 | 4.85 | 4.85 | -0.41% | 39,200 |
| Feb 10, 2026 | 4.98 | 4.98 | 4.85 | 4.87 | 4.87 | -0.41% | 34,000 |
| Feb 9, 2026 | 4.86 | 4.96 | 4.81 | 4.89 | 4.89 | 0.62% | 118,200 |
| Feb 6, 2026 | 4.89 | 4.89 | 4.82 | 4.86 | 4.86 | -0.61% | 63,000 |
| Feb 5, 2026 | 4.88 | 4.94 | 4.80 | 4.89 | 4.89 | 0.20% | 63,800 |
| Feb 4, 2026 | 4.85 | 4.99 | 4.78 | 4.88 | 4.88 | - | 203,000 |
| Feb 3, 2026 | 4.97 | 4.97 | 4.80 | 4.88 | 4.88 | 0.62% | 34,400 |
| Feb 2, 2026 | 4.98 | 4.98 | 4.80 | 4.85 | 4.85 | - | 59,800 |
| Jan 30, 2026 | 4.97 | 4.97 | 4.78 | 4.85 | 4.85 | 0.21% | 28,000 |
| Jan 29, 2026 | 4.93 | 4.93 | 4.79 | 4.84 | 4.84 | -0.41% | 40,000 |
| Jan 28, 2026 | 4.68 | 4.86 | 4.65 | 4.86 | 4.86 | 3.85% | 163,200 |
| Jan 27, 2026 | 4.69 | 4.69 | 4.66 | 4.68 | 4.68 | 1.74% | 16,200 |
| Jan 26, 2026 | 4.51 | 4.68 | 4.32 | 4.60 | 4.60 | 3.14% | 44,000 |
| Jan 23, 2026 | 4.48 | 4.48 | 4.30 | 4.46 | 4.46 | 0.68% | 25,200 |
| Jan 22, 2026 | 4.46 | 4.46 | 4.40 | 4.43 | 4.43 | -0.67% | 26,600 |
| Jan 21, 2026 | 4.48 | 4.48 | 4.45 | 4.46 | 4.46 | 0.22% | 37,400 |
| Jan 20, 2026 | 4.40 | 4.47 | 4.39 | 4.45 | 4.45 | 4.71% | 21,800 |
| Jan 19, 2026 | 4.48 | 4.48 | 4.19 | 4.25 | 4.25 | - | 23,200 |
| Jan 16, 2026 | 4.48 | 4.48 | 4.15 | 4.25 | 4.25 | -1.16% | 23,200 |
| Jan 15, 2026 | 4.32 | 4.48 | 4.20 | 4.30 | 4.30 | -0.46% | 57,600 |
| Jan 14, 2026 | 4.32 | 4.32 | 4.18 | 4.32 | 4.32 | - | 15,600 |
| Jan 13, 2026 | 4.35 | 4.35 | 4.00 | 4.32 | 4.32 | -0.92% | 52,000 |
| Jan 12, 2026 | 4.33 | 4.36 | 4.15 | 4.36 | 4.36 | - | 36,800 |
| Jan 9, 2026 | 4.11 | 4.47 | 4.10 | 4.36 | 4.36 | 7.65% | 106,600 |
| Jan 8, 2026 | 4.00 | 4.05 | 3.87 | 4.05 | 4.05 | 1.00% | 79,000 |
| Jan 7, 2026 | 3.80 | 4.10 | 3.80 | 4.01 | 4.01 | 5.53% | 168,600 |
| Jan 6, 2026 | 3.81 | 3.81 | 3.71 | 3.80 | 3.80 | -2.56% | 38,800 |
| Jan 5, 2026 | 3.99 | 3.99 | 3.81 | 3.90 | 3.90 | -2.26% | 147,000 |
| Jan 2, 2026 | 3.81 | 3.99 | 3.81 | 3.99 | 3.99 | 0.76% | 3,200 |
| Dec 31, 2025 | 3.95 | 3.96 | 3.70 | 3.96 | 3.96 | 2.59% | 25,000 |
| Dec 30, 2025 | 4.00 | 4.00 | 3.85 | 3.86 | 3.86 | -3.50% | 3,200 |
| Dec 29, 2025 | 3.79 | 4.00 | 3.79 | 4.00 | 4.00 | 5.26% | 19,600 |
| Dec 24, 2025 | 3.76 | 3.80 | 3.76 | 3.80 | 3.80 | 1.33% | 1,000 |
| Dec 23, 2025 | 3.74 | 3.75 | 3.62 | 3.75 | 3.75 | - | 13,600 |
| Dec 22, 2025 | 3.72 | 3.75 | 3.61 | 3.75 | 3.75 | 0.54% | 10,200 |
| Dec 19, 2025 | 3.71 | 3.73 | 3.69 | 3.73 | 3.73 | - | 93,400 |
| Dec 18, 2025 | 3.73 | 3.73 | 3.73 | 3.73 | 3.73 | - | 2,000 |
| Dec 17, 2025 | 3.72 | 3.72 | 3.72 | 3.73 | 3.73 | -3.62% | 2,400 |
| Dec 16, 2025 | 3.70 | 3.87 | 3.70 | 3.87 | 3.87 | 1.04% | 194,600 |
| Dec 15, 2025 | 3.86 | 3.86 | 3.83 | 3.83 | 3.83 | -0.78% | 6,400 |
| Dec 12, 2025 | 3.86 | 3.99 | 3.86 | 3.86 | 3.86 | 0.26% | 19,600 |
| Dec 11, 2025 | 3.83 | 4.00 | 3.81 | 3.85 | 3.85 | -2.28% | 39,000 |
| Dec 10, 2025 | 3.81 | 3.94 | 3.81 | 3.94 | 3.94 | - | 57,800 |
| Dec 9, 2025 | 3.81 | 3.94 | 3.81 | 3.94 | 3.94 | 2.34% | 38,800 |
| Dec 8, 2025 | 3.81 | 4.00 | 3.80 | 3.85 | 3.85 | -3.75% | 227,000 |
| Dec 5, 2025 | 3.90 | 4.00 | 3.84 | 4.00 | 4.00 | 2.30% | 94,800 |
| Dec 4, 2025 | 3.95 | 3.95 | 3.90 | 3.91 | 3.91 | -2.25% | 41,800 |
| Dec 3, 2025 | 3.96 | 4.00 | 3.92 | 4.00 | 4.00 | 1.01% | 58,200 |
| Dec 2, 2025 | 3.93 | 3.94 | 3.93 | 3.96 | 3.96 | 0.51% | 12,800 |
| Dec 1, 2025 | 3.97 | 3.97 | 3.94 | 3.94 | 3.94 | -0.51% | 27,400 |
| Nov 28, 2025 | 3.95 | 3.95 | 3.93 | 3.96 | 3.96 | 0.25% | 7,200 |