Medtide Inc. (HKG:3880)
Hong Kong
· Delayed Price · Currency is HKD 23.28
+0.88 (3.93%)
At close: Mar 10, 2026
Medtide Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 10, 2026 | 22.82 | 23.50 | 22.82 | 23.22 | - | 3.66% | 59,100 |
| Mar 9, 2026 | 23.00 | 23.00 | 21.52 | 22.40 | 22.40 | -0.88% | 155,800 |
| Mar 6, 2026 | 22.10 | 22.60 | 21.90 | 22.60 | 22.60 | 1.44% | 68,900 |
| Mar 5, 2026 | 22.40 | 22.92 | 22.10 | 22.28 | 22.28 | 0.54% | 116,200 |
| Mar 4, 2026 | 23.20 | 23.80 | 22.08 | 22.16 | 22.16 | -5.86% | 124,400 |
| Mar 3, 2026 | 24.08 | 25.50 | 23.14 | 23.54 | 23.54 | -2.24% | 99,900 |
| Mar 2, 2026 | 25.50 | 25.52 | 24.00 | 24.08 | 24.08 | -6.01% | 110,400 |
| Feb 27, 2026 | 26.80 | 26.80 | 25.00 | 25.62 | 25.62 | -4.26% | 100,800 |
| Feb 26, 2026 | 25.42 | 27.00 | 25.42 | 26.76 | 26.76 | 5.85% | 108,700 |
| Feb 25, 2026 | 26.60 | 27.54 | 25.24 | 25.28 | 25.28 | -4.46% | 114,600 |
| Feb 24, 2026 | 26.10 | 27.36 | 26.00 | 26.46 | 26.46 | -1.64% | 153,900 |
| Feb 23, 2026 | 26.10 | 27.50 | 23.86 | 26.90 | 26.90 | 2.67% | 100,200 |
| Feb 20, 2026 | 25.70 | 26.40 | 25.22 | 26.20 | 26.20 | 2.99% | 24,900 |
| Feb 16, 2026 | 26.20 | 27.00 | 25.30 | 25.44 | 25.44 | -3.27% | 14,500 |
| Feb 13, 2026 | 24.20 | 26.60 | 24.20 | 26.30 | 26.30 | 8.77% | 116,600 |
| Feb 12, 2026 | 25.74 | 26.10 | 24.00 | 24.18 | 24.18 | -6.78% | 212,900 |
| Feb 11, 2026 | 25.90 | 27.98 | 25.72 | 25.94 | 25.94 | 0.54% | 100,700 |
| Feb 10, 2026 | 23.60 | 26.02 | 23.26 | 25.80 | 25.80 | 9.79% | 175,600 |
| Feb 9, 2026 | 24.00 | 24.38 | 23.40 | 23.50 | 23.50 | -2.49% | 115,800 |
| Feb 6, 2026 | 23.38 | 24.96 | 22.60 | 24.10 | 24.10 | 2.90% | 120,780 |
| Feb 5, 2026 | 24.80 | 24.80 | 21.50 | 23.42 | 23.42 | -5.56% | 307,700 |
| Feb 4, 2026 | 26.70 | 26.80 | 24.76 | 24.80 | 24.80 | -8.28% | 119,500 |
| Feb 3, 2026 | 27.30 | 27.32 | 26.80 | 27.04 | 27.04 | -0.29% | 100,300 |
| Feb 2, 2026 | 27.40 | 27.80 | 26.82 | 27.12 | 27.12 | -1.02% | 101,200 |
| Jan 30, 2026 | 27.28 | 27.62 | 27.10 | 27.40 | 27.40 | 0.44% | 417,800 |
| Jan 29, 2026 | 27.90 | 27.98 | 25.78 | 27.28 | 27.28 | -2.50% | 100,300 |
| Jan 28, 2026 | 27.80 | 28.00 | 27.22 | 27.98 | 27.98 | 0.65% | 167,900 |
| Jan 27, 2026 | 27.08 | 27.88 | 27.08 | 27.80 | 27.80 | 2.66% | 103,000 |
| Jan 26, 2026 | 27.10 | 27.80 | 27.00 | 27.08 | 27.08 | -0.15% | 102,600 |
| Jan 23, 2026 | 27.90 | 27.90 | 27.12 | 27.12 | 27.12 | -2.73% | 103,200 |
| Jan 22, 2026 | 28.04 | 28.20 | 27.56 | 27.88 | 27.88 | -0.57% | 100,900 |
| Jan 21, 2026 | 27.46 | 28.74 | 27.46 | 28.04 | 28.04 | 2.11% | 101,100 |
| Jan 20, 2026 | 27.62 | 28.10 | 27.46 | 27.46 | 27.46 | -0.87% | 106,900 |
| Jan 19, 2026 | 28.50 | 28.60 | 27.44 | 27.70 | 27.70 | -2.94% | 102,300 |
| Jan 16, 2026 | 28.68 | 28.90 | 28.34 | 28.54 | 28.54 | 2.29% | 100,600 |
| Jan 15, 2026 | 28.66 | 28.66 | 27.84 | 27.90 | 27.90 | -2.65% | 100,900 |
| Jan 14, 2026 | 28.60 | 28.88 | 28.30 | 28.66 | 28.66 | -0.07% | 100,600 |
| Jan 13, 2026 | 28.20 | 29.24 | 28.20 | 28.68 | 28.68 | 1.70% | 105,300 |
| Jan 12, 2026 | 28.48 | 29.90 | 27.90 | 28.20 | 28.20 | -0.98% | 153,900 |
| Jan 9, 2026 | 29.00 | 29.38 | 28.28 | 28.48 | 28.48 | -2.13% | 150,700 |
| Jan 8, 2026 | 29.20 | 29.40 | 28.30 | 29.10 | 29.10 | 0.69% | 150,300 |
| Jan 7, 2026 | 27.94 | 29.26 | 27.84 | 28.90 | 28.90 | 4.11% | 153,500 |
| Jan 6, 2026 | 27.88 | 28.00 | 27.42 | 27.76 | 27.76 | -0.22% | 153,100 |
| Jan 5, 2026 | 29.02 | 29.30 | 27.68 | 27.82 | 27.82 | -4.73% | 153,000 |
| Jan 2, 2026 | 30.46 | 30.46 | 28.84 | 29.20 | 29.20 | -4.20% | 154,200 |
| Dec 31, 2025 | 30.00 | 30.50 | 30.00 | 30.48 | 30.48 | 1.20% | 86,000 |
| Dec 30, 2025 | 29.80 | 30.18 | 29.58 | 30.12 | 30.12 | 0.94% | 153,900 |
| Dec 29, 2025 | 30.26 | 30.40 | 29.58 | 29.84 | 29.84 | -1.39% | 151,400 |
| Dec 24, 2025 | 30.16 | 30.36 | 30.02 | 30.26 | 30.26 | - | 74,700 |
| Dec 23, 2025 | 30.02 | 30.38 | 29.98 | 30.26 | 30.26 | 0.87% | 154,700 |
| Dec 22, 2025 | 29.58 | 30.26 | 29.40 | 30.00 | 30.00 | 1.08% | 163,300 |
| Dec 19, 2025 | 29.46 | 29.78 | 29.16 | 29.68 | 29.68 | 0.75% | 149,500 |
| Dec 18, 2025 | 28.98 | 29.58 | 28.62 | 29.46 | 29.46 | 1.59% | 143,700 |
| Dec 17, 2025 | 28.60 | 29.00 | 28.54 | 29.00 | 29.00 | 1.40% | 140,600 |
| Dec 16, 2025 | 28.60 | 28.80 | 27.92 | 28.60 | 28.60 | 0.35% | 151,100 |
| Dec 15, 2025 | 28.34 | 28.98 | 28.10 | 28.50 | 28.50 | 0.35% | 152,000 |
| Dec 12, 2025 | 28.50 | 28.72 | 27.72 | 28.40 | 28.40 | 1.43% | 150,700 |
| Dec 11, 2025 | 28.50 | 29.00 | 28.00 | 28.00 | 28.00 | -1.75% | 150,400 |
| Dec 10, 2025 | 27.98 | 28.50 | 27.60 | 28.50 | 28.50 | 1.79% | 151,900 |
| Dec 9, 2025 | 28.30 | 28.40 | 27.72 | 28.00 | 28.00 | -0.71% | 150,100 |
| Dec 8, 2025 | 28.70 | 28.80 | 27.80 | 28.20 | 28.20 | - | 154,700 |
| Dec 5, 2025 | 27.90 | 29.18 | 27.78 | 28.20 | 28.20 | 2.17% | 151,200 |
| Dec 4, 2025 | 27.82 | 27.82 | 27.14 | 27.60 | 27.60 | -0.79% | 158,700 |
| Dec 3, 2025 | 27.86 | 28.10 | 27.56 | 27.82 | 27.82 | -0.14% | 154,600 |
| Dec 2, 2025 | 28.70 | 28.70 | 27.86 | 27.86 | 27.86 | -1.90% | 151,200 |
| Dec 1, 2025 | 28.60 | 28.74 | 28.10 | 28.40 | 28.40 | -0.70% | 151,100 |
| Nov 28, 2025 | 28.62 | 28.80 | 28.22 | 28.60 | 28.60 | 0.14% | 151,000 |
| Nov 27, 2025 | 29.10 | 29.10 | 28.44 | 28.56 | 28.56 | -1.38% | 155,000 |
| Nov 26, 2025 | 28.66 | 30.96 | 28.66 | 28.96 | 28.96 | 1.54% | 155,800 |
| Nov 25, 2025 | 28.30 | 28.86 | 28.18 | 28.52 | 28.52 | 0.56% | 157,500 |
| Nov 24, 2025 | 28.02 | 28.52 | 27.20 | 28.36 | 28.36 | 1.14% | 154,100 |
| Nov 21, 2025 | 30.00 | 30.00 | 26.76 | 28.04 | 28.04 | -6.53% | 203,700 |
| Nov 20, 2025 | 30.84 | 30.84 | 30.00 | 30.00 | 30.00 | -0.46% | 153,000 |
| Nov 19, 2025 | 29.88 | 30.74 | 29.88 | 30.14 | 30.14 | 0.40% | 153,700 |
| Nov 18, 2025 | 31.06 | 31.10 | 30.02 | 30.02 | 30.02 | -3.35% | 161,200 |
| Nov 17, 2025 | 31.50 | 31.50 | 30.72 | 31.06 | 31.06 | 0.45% | 152,100 |
| Nov 14, 2025 | 31.58 | 31.88 | 30.92 | 30.92 | 30.92 | -2.40% | 153,700 |
| Nov 13, 2025 | 31.30 | 31.98 | 31.30 | 31.68 | 31.68 | 1.21% | 152,400 |
| Nov 12, 2025 | 30.70 | 31.50 | 30.62 | 31.30 | 31.30 | 2.22% | 175,600 |
| Nov 11, 2025 | 30.64 | 31.18 | 30.62 | 30.62 | 30.62 | - | 159,600 |
| Nov 10, 2025 | 30.50 | 31.14 | 30.42 | 30.62 | 30.62 | 0.07% | 153,000 |
| Nov 7, 2025 | 30.60 | 30.64 | 30.00 | 30.60 | 30.60 | -0.33% | 221,400 |
| Nov 6, 2025 | 30.54 | 31.16 | 30.44 | 30.70 | 30.70 | 0.33% | 152,500 |
| Nov 5, 2025 | 30.30 | 30.60 | 30.30 | 30.60 | 30.60 | - | 173,700 |
| Nov 4, 2025 | 30.58 | 30.86 | 30.40 | 30.60 | 30.60 | - | 154,000 |
| Nov 3, 2025 | 30.56 | 30.80 | 30.30 | 30.60 | 30.60 | - | 153,000 |
| Oct 31, 2025 | 30.50 | 31.12 | 30.22 | 30.60 | 30.60 | - | 154,700 |
| Oct 30, 2025 | 30.40 | 30.68 | 30.16 | 30.60 | 30.60 | - | 166,100 |
| Oct 28, 2025 | 30.86 | 31.00 | 30.34 | 30.60 | 30.60 | -0.91% | 153,400 |
| Oct 27, 2025 | 30.62 | 31.90 | 30.62 | 30.88 | 30.88 | 0.92% | 156,500 |
| Oct 24, 2025 | 30.60 | 31.10 | 30.40 | 30.60 | 30.60 | - | 154,200 |
| Oct 23, 2025 | 31.50 | 31.50 | 29.98 | 30.60 | 30.60 | - | 164,900 |
| Oct 22, 2025 | 30.38 | 30.86 | 30.34 | 30.60 | 30.60 | - | 155,500 |
| Oct 21, 2025 | 30.60 | 30.80 | 30.20 | 30.60 | 30.60 | - | 162,300 |
| Oct 20, 2025 | 30.02 | 30.60 | 29.64 | 30.60 | 30.60 | 2.00% | 181,100 |
| Oct 17, 2025 | 30.58 | 30.72 | 29.52 | 30.00 | 30.00 | -2.09% | 171,400 |
| Oct 16, 2025 | 30.62 | 31.26 | 30.44 | 30.64 | 30.64 | 0.13% | 153,800 |
| Oct 15, 2025 | 30.56 | 30.60 | 29.82 | 30.60 | 30.60 | - | 175,500 |
| Oct 14, 2025 | 30.62 | 30.62 | 29.82 | 30.60 | 30.60 | - | 190,300 |
| Oct 13, 2025 | 30.48 | 30.60 | 29.20 | 30.60 | 30.60 | - | 179,700 |