HKSE - Delayed Quote
HKD
Medlive Technology Co., Ltd. (2192.HK)
6.290
-0.015
(-0.24%)
At close: 4:08:13 PM GMT+8
Currency in HKD
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Nov 2, 2026
6.450
6.535
6.170
6.290
6.290
1,392,500
Oct 30, 2026
6.430
6.430
6.215
6.305
6.305
581,000
Oct 29, 2026
6.500
6.500
6.220
6.325
6.325
1,069,500
Oct 28, 2026
6.355
6.550
6.330
6.500
6.500
627,000
Oct 27, 2026
6.420
6.430
6.205
6.300
6.300
361,500
Oct 26, 2026
6.420
6.430
6.290
6.360
6.360
636,000
Oct 23, 2026
6.120
6.555
6.120
6.420
6.420
661,036
Oct 22, 2026
6.400
6.400
6.150
6.200
6.200
968,500
Oct 21, 2026
6.450
6.640
6.385
6.430
6.430
465,500
Oct 20, 2026
6.410
6.530
6.405
6.455
6.455
434,500
Oct 16, 2026
6.480
6.645
6.400
6.515
6.515
202,500
Oct 15, 2026
6.420
6.590
6.410
6.450
6.450
252,000
Oct 14, 2026
6.545
6.650
6.520
6.575
6.575
776,000
Oct 13, 2026
6.655
6.655
6.480
6.595
6.595
373,000
Oct 12, 2026
6.600
6.670
6.480
6.595
6.595
428,500
Oct 9, 2026
6.665
6.665
6.410
6.590
6.590
417,500
Oct 8, 2026
6.660
6.800
6.530
6.605
6.605
580,000
Oct 7, 2026
6.500
6.500
6.420
6.425
6.425
43,500
Oct 6, 2026
6.600
6.600
6.480
6.565
6.565
88,500
Oct 5, 2026
6.595
6.595
6.220
6.340
6.340
155,500
Oct 2, 2026
6.630
6.630
6.365
6.430
6.430
172,000
Sep 30, 2026
6.700
6.750
6.635
6.740
6.740
449,000
Sep 29, 2026
6.850
6.950
6.710
6.720
6.720
484,000
Sep 28, 2026
6.750
6.850
6.755
6.790
6.790
279,000
Sep 25, 2026
6.700
6.780
6.700
6.740
6.740
25,000
Sep 24, 2026
6.945
6.945
6.805
6.885
6.885
418,000
Sep 23, 2026
6.950
6.970
6.935
6.950
6.950
294,000
Sep 22, 2026
6.950
7.050
6.970
6.975
6.975
927,500
Sep 21, 2026
6.820
7.110
6.820
6.975
6.975
1,381,500
Sep 18, 2026
6.890
7.150
6.890
7.150
7.150
842,999
Sep 17, 2026
6.870
6.940
6.870
6.910
6.910
228,500
Sep 16, 2026
6.980
6.980
6.775
6.870
6.870
1,245,500
Sep 15, 2026
6.990
6.990
6.805
6.805
6.805
1,487,000
Sep 14, 2026
6.750
6.960
6.750
6.935
6.935
563,000
Sep 11, 2026
6.800
7.060
6.755
7.060
7.060
2,485,000
Sep 10, 2026
0.1513
Dividend
Dividends on any given ex-date include regular and any special dividends
Sep 10, 2026
6.920
6.995
6.745
6.800
6.800
3,032,000
Sep 9, 2026
6.980
7.170
6.930
7.005
6.854
1,220,000
Sep 8, 2026
6.975
7.045
6.975
7.005
6.854
369,500
Sep 7, 2026
7.020
7.055
6.970
6.985
6.834
438,000
Sep 4, 2026
7.120
7.230
6.950
7.050
6.898
1,225,000
Sep 3, 2026
7.400
7.480
6.900
7.005
6.854
2,011,500
Sep 2, 2026
7.630
7.530
7.375
7.400
7.240
1,292,000
Sep 1, 2026
7.740
7.815
7.625
7.625
7.460
2,211,683
Aug 31, 2026
7.600
7.740
7.550
7.650
7.485
5,235,067
Aug 28, 2026
7.785
7.785
7.640
7.670
7.504
672,999
Aug 27, 2026
7.805
7.740
7.555
7.650
7.485
1,052,000
Aug 26, 2026
7.760
7.855
7.715
7.755
7.588
727,000
Aug 25, 2026
7.515
7.620
7.455
7.565
7.402
1,365,500
Aug 24, 2026
7.710
7.720
7.500
7.550
7.387
875,500
Aug 21, 2026
7.770
7.795
7.565
7.730
7.563
1,180,784
Aug 20, 2026
7.785
7.980
7.635
7.805
7.636
1,818,500
Aug 19, 2026
7.785
7.785
7.480
7.610
7.446
604,500
Aug 18, 2026
7.905
7.945
7.560
7.640
7.475
1,532,500
Aug 17, 2026
7.720
8.100
7.720
8.045
7.871
1,020,500
Aug 14, 2026
7.900
8.115
7.870
7.950
7.778
1,676,500
Aug 13, 2026
7.965
8.070
7.920
7.930
7.759
1,714,000
Aug 12, 2026
7.905
8.030
7.885
7.965
7.793
1,391,536
Aug 11, 2026
8.060
8.105
7.960
7.985
7.813
1,032,000
Aug 10, 2026
7.700
8.050
7.700
8.045
7.871
1,160,500
Aug 7, 2026
7.660
7.760
7.615
7.760
7.592
1,444,500
Aug 6, 2026
7.615
7.925
7.615
7.745
7.578
854,000
Aug 5, 2026
7.360
7.870
7.360
7.800
7.632
885,000
Aug 4, 2026
7.615
7.895
7.615
7.835
7.666
941,486
Aug 3, 2026
7.970
7.970
7.800
7.870
7.700
632,580
Jul 31, 2026
7.620
7.860
7.600
7.800
7.632
1,226,756
Jul 30, 2026
7.540
7.680
7.530
7.620
7.455
686,000
Jul 29, 2026
7.520
7.700
7.500
7.700
7.534
761,000
Jul 28, 2026
7.620
7.620
7.450
7.530
7.367
749,000
Jul 27, 2026
7.500
7.550
7.370
7.510
7.348
1,906,000
Jul 24, 2026
7.610
7.610
7.350
7.500
7.338
2,078,000
Jul 23, 2026
7.540
7.540
7.320
7.420
7.260
2,504,500
Jul 22, 2026
7.530
7.670
7.420
7.540
7.377
1,578,500
Jul 21, 2026
7.510
7.570
7.380
7.500
7.338
1,492,500
Jul 20, 2026
7.500
7.790
7.490
7.550
7.387
2,218,500
Jul 17, 2026
7.800
7.930
7.490
7.590
7.426
2,314,500
Jul 16, 2026
7.760
8.090
7.760
7.970
7.798
1,204,098
Jul 15, 2026
7.500
7.810
7.490
7.760
7.592
1,502,000
Jul 14, 2026
7.500
7.500
7.340
7.500
7.338
806,500
Jul 13, 2026
7.580
7.580
7.350
7.450
7.289
2,316,500
Jul 10, 2026
7.410
7.580
7.300
7.460
7.299
2,257,000
Jul 9, 2026
7.300
7.440
7.150
7.380
7.221
1,363,500
Jul 8, 2026
7.370
7.490
7.250
7.370
7.211
656,000
Jul 7, 2026
7.660
7.660
7.280
7.360
7.201
937,502
Jul 6, 2026
7.420
7.750
7.410
7.480
7.318
3,014,500
Jul 3, 2026
7.150
7.490
7.160
7.420
7.260
2,016,000
Jul 2, 2026
6.850
7.130
6.840
7.100
6.947
1,228,000
Jun 30, 2026
6.990
6.990
6.690
6.810
6.663
1,880,500
Jun 29, 2026
6.480
6.900
6.390
6.840
6.692
2,513,014
Jun 26, 2026
6.440
6.590
6.310
6.480
6.340
2,441,360
Jun 25, 2026
6.520
6.630
6.410
6.480
6.340
2,177,500
Jun 24, 2026
6.640
6.720
6.550
6.550
6.409
1,553,500
Jun 23, 2026
6.690
6.750
6.520
6.650
6.506
1,758,500
Jun 22, 2026
6.620
6.870
6.510
6.680
6.536
3,053,500
Jun 18, 2026
6.820
6.890
6.660
6.660
6.516
1,088,000
Jun 17, 2026
6.790
6.950
6.790
6.940
6.790
894,500
Jun 16, 2026
6.990
6.990
6.770
6.910
6.761
1,235,500
Jun 15, 2026
7.120
7.260
7.000
7.030
6.878
742,000
Jun 12, 2026
7.220
7.260
7.110
7.120
6.966
724,000
Jun 11, 2026
7.030
7.150
6.970
7.120
6.966
1,037,000
Jun 10, 2026
7.160
7.210
7.030
7.160
7.005
858,500
Jun 9, 2026
7.140
7.300
7.060
7.160
7.005
1,092,500
Jun 8, 2026
7.320
7.320
7.100
7.130
6.976
972,000
Jun 5, 2026
7.570
7.610
7.360
7.410
7.250
608,500
Jun 4, 2026
7.600
7.600
7.340
7.450
7.289
1,521,000
Jun 3, 2026
7.700
7.700
7.500
7.560
7.397
1,067,500
Jun 2, 2026
7.500
7.720
7.490
7.700
7.534
1,205,500
Jun 1, 2026
7.380
7.600
7.380
7.580
7.416
1,189,500
May 29, 2026
7.270
7.550
7.230
7.430
7.270
881,500
May 28, 2026
7.480
7.500
7.080
7.270
7.113
2,106,500
May 27, 2026
7.600
7.600
7.410
7.510
7.348
1,126,000
May 26, 2026
7.760
7.760
7.440
7.610
7.446
2,695,000
May 22, 2026
7.980
7.980
7.770
7.820
7.651
678,500
May 21, 2026
8.040
8.150
7.820
7.840
7.671
1,517,500
May 20, 2026
7.960
8.080
7.930
8.020
7.847
800,356
May 19, 2026
0.1629
Dividend
Dividends on any given ex-date include regular and any special dividends
May 19, 2026
8.040
8.100
7.860
8.010
7.837
2,232,000
May 18, 2026
8.100
8.150
7.810
8.080
7.746
4,361,318
May 15, 2026
8.400
8.420
8.110
8.250
7.909
1,566,000
May 14, 2026
8.850
8.850
8.400
8.420
8.072
957,000
May 13, 2026
8.710
8.710
8.410
8.570
8.216
2,622,500
May 12, 2026
8.950
9.050
8.640
8.710
8.350
1,364,500
May 11, 2026
8.960
9.170
8.800
8.960
8.590
1,439,500
May 8, 2026
8.830
9.380
8.720
8.960
8.590
2,988,000
May 7, 2026
8.640
8.880
8.550
8.830
8.465
1,070,500
May 6, 2026
8.420
8.660
8.380
8.410
8.062
1,189,000
May 5, 2026
8.400
8.510
8.270
8.420
8.072
178,000
May 4, 2026
8.690
8.730
8.410
8.410
8.062
198,000
Apr 30, 2026
8.460
8.790
8.460
8.640
8.283
901,000
Apr 29, 2026
8.420
8.720
8.390
8.660
8.302
912,000
Apr 28, 2026
8.550
8.720
8.400
8.420
8.072
927,500
Apr 27, 2026
9.230
9.230
8.500
8.650
8.293
757,500
Apr 24, 2026
8.500
8.690
8.410
8.600
8.245
951,740
Apr 23, 2026
8.660
8.780
8.510
8.590
8.235
841,000
Apr 22, 2026
8.850
8.920
8.680
8.730
8.369
3,179,500
Apr 21, 2026
9.310
9.310
8.770
8.940
8.571
1,098,500
Apr 20, 2026
8.940
9.260
8.940
9.080
8.705
781,500
Apr 17, 2026
9.220
9.410
8.950
9.190
8.810
1,984,500
Apr 16, 2026
9.100
9.380
9.020
9.230
8.849
2,581,500
Apr 15, 2026
8.800
9.140
8.800
9.020
8.647
1,753,000
Apr 14, 2026
8.800
8.980
8.630
8.810
8.446
1,494,500
Apr 13, 2026
8.410
8.640
8.310
8.620
8.264
2,406,000
Apr 10, 2026
8.770
8.960
8.610
8.710
8.350
1,016,500
Apr 9, 2026
8.960
9.150
8.760
8.800
8.436
910,500
Apr 8, 2026
8.810
9.150
8.730
9.090
8.714
1,953,500
Apr 2, 2026
8.700
8.840
8.500
8.610
8.254
3,065,000
Apr 1, 2026
8.550
8.820
8.430
8.700
8.340
3,959,500
Mar 31, 2026
8.430
8.640
8.250
8.480
8.130
2,677,500
Mar 30, 2026
8.050
8.540
7.810
8.430
8.082
4,747,000
Mar 27, 2026
7.610
8.460
7.610
8.050
7.717
8,754,500
Mar 26, 2026
7.760
7.950
7.510
7.660
7.343
2,447,454
Mar 25, 2026
7.980
8.100
7.820
7.950
7.621
1,107,000
Mar 24, 2026
7.730
7.990
7.690
7.880
7.554
3,164,760
Mar 23, 2026
8.150
8.150
7.530
7.710
7.391
4,570,500
Mar 20, 2026
8.350
8.440
8.150
8.150
7.813
1,171,500
Mar 19, 2026
8.600
8.790
8.320
8.330
7.986
1,746,500
Mar 18, 2026
8.820
8.810
8.570
8.710
8.350
1,024,500
Mar 17, 2026
8.950
9.070
8.640
8.680
8.321
2,838,634
Mar 16, 2026
8.690
9.070
8.580
8.940
8.571
1,872,500
Mar 13, 2026
8.880
8.930
8.720
8.800
8.436
880,000
Mar 12, 2026
9.000
9.110
8.860
8.880
8.513
1,155,500
Mar 11, 2026
9.000
9.150
8.980
9.040
8.666
876,500
Mar 10, 2026
9.140
9.180
8.920
9.000
8.628
1,800,000
Mar 9, 2026
8.860
8.950
8.750
8.900
8.532
1,453,000
Mar 6, 2026
8.900
9.150
8.890
9.100
8.724
1,423,500
Mar 5, 2026
8.940
8.950
8.810
8.900
8.532
1,847,266
Mar 4, 2026
8.460
8.770
8.460
8.730
8.369
2,490,000
Mar 3, 2026
8.780
8.940
8.630
8.690
8.331
3,484,500
Mar 2, 2026
8.890
8.890
8.420
8.690
8.331
4,810,046
Feb 27, 2026
8.950
9.070
8.790
8.990
8.618
3,264,500
Feb 26, 2026
9.450
9.480
8.930
8.950
8.580
4,719,000
Feb 25, 2026
9.580
9.630
9.350
9.380
8.992
4,417,000
Feb 24, 2026
9.800
9.920
9.470
9.560
9.165
8,248,500
Feb 23, 2026
9.770
9.960
9.760
9.800
9.395
345,000
Feb 20, 2026
9.810
9.880
9.730
9.770
9.366
121,500
Feb 16, 2026
9.890
9.890
9.890
9.890
9.481
-
Feb 13, 2026
10.000
10.040
9.850
10.040
9.625
1,499,500
Feb 12, 2026
9.990
10.040
9.810
9.910
9.500
2,704,500
Feb 11, 2026
10.140
10.250
9.960
9.960
9.548
2,759,000
Feb 10, 2026
10.080
10.350
10.000
10.050
9.635
2,025,500
Feb 9, 2026
10.380
10.380
9.800
9.960
9.548
3,001,500
Feb 6, 2026
9.950
10.270
9.780
10.080
9.663
3,375,000
Feb 5, 2026
9.720
10.130
9.700
10.060
9.644
2,906,500
Feb 4, 2026
9.730
9.840
9.540
9.760
9.357
5,352,100
Feb 3, 2026
10.040
10.040
9.650
9.860
9.453
4,598,000
Feb 2, 2026
10.130
10.200
9.740
9.860
9.453
6,477,000
Jan 30, 2026
10.460
10.490
10.080
10.220
9.798
3,025,000
Jan 29, 2026
10.520
10.850
10.270
10.450
10.018
4,002,500
Jan 28, 2026
11.000
11.160
10.540
10.600
10.162
7,306,520
Jan 27, 2026
11.330
11.330
10.730
11.050
10.593
5,852,500
Jan 26, 2026
12.190
12.190
10.600
11.090
10.632
17,879,000
Jan 23, 2026
12.110
12.370
11.810
12.190
11.686
3,865,000
Jan 22, 2026
12.020
12.220
11.710
11.940
11.447
2,841,500
Jan 21, 2026
11.600
12.010
11.470
11.760
11.274
4,377,000
Jan 20, 2026
12.100
12.410
11.720
11.800
11.312
2,871,000
Jan 19, 2026
12.570
13.000
12.120
12.300
11.792
5,549,500
Jan 16, 2026
13.160
13.490
12.700
12.850
12.319
4,965,344
Jan 15, 2026
13.850
13.850
12.700
13.340
12.789
8,430,512
Jan 14, 2026
13.460
14.250
13.310
13.810
13.239
12,395,874
Jan 13, 2026
13.700
15.010
13.320
13.460
12.904
21,181,000
Jan 12, 2026
12.550
13.680
12.020
13.150
12.607
26,242,754
Jan 9, 2026
11.120
12.020
10.760
11.860
11.370
8,664,390
Jan 8, 2026
11.120
11.500
10.670
10.750
10.306
2,579,000
Jan 7, 2026
11.190
11.300
10.710
11.120
10.660
4,648,000
Jan 6, 2026
10.950
11.190
10.590
10.730
10.287
3,577,500
Jan 5, 2026
9.790
10.920
9.750
10.640
10.200
4,612,500
Jan 2, 2026
9.730
9.910
9.700
9.830
9.424
332,000
Dec 31, 2025
9.780
9.780
9.780
9.780
9.376
-
Dec 30, 2025
9.970
10.080
9.790
9.790
9.385
3,074,000
Dec 29, 2025
9.960
10.340
9.960
10.150
9.731
2,888,610
Dec 24, 2025
9.980
9.980
9.980
9.980
9.568
-
Dec 23, 2025
10.180
10.350
10.020
10.130
9.711
1,897,000
Dec 22, 2025
10.400
10.430
10.070
10.190
9.769
2,350,000
Dec 19, 2025
9.980
10.680
9.980
10.360
9.932
3,524,000
Dec 18, 2025
9.930
10.200
9.700
9.960
9.548
1,551,500
Dec 17, 2025
9.870
10.000
9.440
9.920
9.510
3,115,500
Dec 16, 2025
9.910
10.020
9.600
9.670
9.270
2,339,500
Dec 15, 2025
10.160
10.520
9.850
10.030
9.616
6,473,500
Dec 12, 2025
9.950
10.180
9.550
10.090
9.673
33,784,000
Dec 11, 2025
9.500
9.980
9.140
9.790
9.385
16,732,500
Dec 10, 2025
9.550
9.600
8.800
9.390
9.002
16,139,000
Dec 9, 2025
9.550
9.680
8.560
9.500
9.107
18,908,500
Dec 8, 2025
9.770
9.960
9.400
9.670
9.270
6,943,500
Dec 5, 2025
9.820
9.850
9.600
9.810
9.405
1,514,500
Dec 4, 2025
10.040
10.040
9.680
9.820
9.414
1,462,000
Dec 3, 2025
9.970
9.990
9.560
9.850
9.443
3,661,500
Dec 2, 2025
9.760
9.970
9.560
9.910
9.500
2,545,000
Dec 1, 2025
10.210
10.510
9.630
9.740
9.338
9,319,500
Nov 28, 2025
9.930
10.440
9.780
10.250
9.826
3,103,500
Nov 27, 2025
9.620
10.060
9.420
9.930
9.520
4,642,000
Nov 26, 2025
9.770
9.930
9.480
9.580
9.184
5,122,500
Nov 25, 2025
9.720
10.070
9.610
9.760
9.357
5,183,500
Nov 24, 2025
9.360
9.790
9.360
9.790
9.385
1,653,746
Nov 21, 2025
9.580
9.620
9.360
9.500
9.107
1,136,000
Nov 20, 2025
9.780
9.790
9.570
9.700
9.299
889,500
Nov 19, 2025
9.730
9.980
9.590
9.750
9.347
1,016,500
Nov 18, 2025
10.380
10.380
9.670
9.730
9.328
2,122,500
Nov 17, 2025
10.400
10.420
9.790
10.190
9.769
2,273,000
Nov 14, 2025
10.160
10.630
9.940
10.470
10.037
3,046,500
Nov 13, 2025
10.250
10.250
9.890
10.100
9.683
1,690,000
Nov 12, 2025
10.070
10.340
10.060
10.170
9.750
1,093,000
Nov 11, 2025
10.310
10.450
10.100
10.200
9.778
426,000
Nov 10, 2025
9.930
10.380
9.820
10.280
9.855
1,661,000
Nov 7, 2025
9.930
10.100
9.600
9.750
9.347
3,039,603
Nov 6, 2025
10.070
10.210
9.900
10.050
9.635
1,883,000
Nov 5, 2025
10.280
10.280
9.910
10.210
9.788
1,675,500
Nov 4, 2025
10.780
10.850
10.070
10.170
9.750
2,543,500
Nov 3, 2025
10.550
10.860
10.500
10.780
10.335
1,511,000
