Medlive Technology Co

2192
🏛️ hong-kong →
12.27
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:30 13.10 13.19 13.00 13.03 425.0K
09:35 13.04 13.05 12.86 12.86 11.5K
09:40 12.85 12.88 12.85 12.86 19.5K
09:45 12.80 12.80 12.69 12.69 10.0K
09:50 12.70 12.78 12.70 12.78 7.0K
09:55 12.79 12.82 12.79 12.82 0.5K
10:00 12.86 12.86 12.79 12.79 4.5K
10:05 12.78 12.85 12.78 12.81 8.7K
10:15 12.80 12.88 12.78 12.87 9.5K
10:20 12.82 12.84 12.82 12.84 8.5K
10:25 12.78 12.87 12.78 12.87 11.0K
10:30 12.86 12.86 12.81 12.81 3.0K
10:35 12.88 12.93 12.86 12.87 23.5K
10:40 12.86 12.86 12.79 12.79 16.0K
10:45 12.77 12.81 12.76 12.79 12.0K
10:50 12.78 12.82 12.76 12.78 34.0K
10:55 12.77 12.77 12.74 12.77 20.0K
11:00 12.76 12.76 12.76 12.76 0.0K
11:05 12.77 12.77 12.77 12.77 4.0K
11:10 12.76 12.82 12.74 12.80 92.0K
11:15 12.76 12.79 12.76 12.79 65.5K
11:20 12.80 12.82 12.80 12.82 21.5K
11:25 12.78 12.82 12.78 12.82 10.5K
11:30 12.80 12.80 12.75 12.75 6.5K
11:35 12.74 12.74 12.74 12.74 0.5K
11:40 12.79 12.80 12.74 12.80 5.5K
11:50 12.77 12.83 12.77 12.83 6.5K
11:55 12.80 12.80 12.80 12.80 1.0K
13:00 12.80 12.81 12.75 12.76 20.0K
13:05 12.75 12.77 12.75 12.77 1.5K
13:10 12.80 12.80 12.77 12.79 18.5K
13:15 12.77 12.79 12.77 12.79 2.0K
13:20 12.76 12.81 12.76 12.81 35.5K
13:25 12.82 12.82 12.81 12.81 11.0K
13:30 12.82 12.82 12.79 12.79 22.0K
13:35 12.77 12.77 12.76 12.76 1.5K
13:40 12.77 12.78 12.77 12.78 2.0K
13:45 12.78 12.78 12.77 12.77 1.5K
13:55 12.78 12.78 12.78 12.78 6.5K
14:00 12.77 12.79 12.77 12.78 5.0K
14:05 12.79 12.79 12.78 12.78 20.0K
14:10 12.77 12.77 12.77 12.77 0.5K
14:15 12.78 12.79 12.70 12.70 94.5K
14:20 12.71 12.71 12.71 12.71 8.0K
14:25 12.72 12.72 12.72 12.72 8.0K
14:30 12.71 12.71 12.71 12.71 0.5K
14:35 12.70 12.72 12.70 12.71 10.5K
14:40 12.70 12.70 12.69 12.69 18.0K
14:45 12.68 12.68 12.68 12.68 6.0K
14:50 12.67 12.68 12.64 12.64 36.5K
14:55 12.63 12.63 12.61 12.61 22.0K
15:00 12.60 12.70 12.60 12.68 34.5K
15:05 12.65 12.65 12.64 12.64 43.0K
15:10 12.63 12.63 12.61 12.62 18.0K
15:15 12.61 12.61 12.60 12.60 16.5K
15:20 12.61 12.62 12.59 12.60 24.0K
15:25 12.63 12.70 12.62 12.62 27.5K
15:30 12.60 12.68 12.60 12.67 23.5K
15:35 12.66 12.68 12.66 12.66 15.0K
15:40 12.63 12.65 12.62 12.62 19.5K
15:45 12.65 12.72 12.62 12.65 17.5K
15:50 12.63 12.63 12.59 12.61 159.5K
15:55 12.60 12.60 12.58 12.59 78.5K
Date Open Price High Price Low Price Close Price Volume
2025-09-26 12.70 12.70 12.14 12.27 1.4M
2025-09-25 12.92 13.19 12.58 12.59 1.7M
2025-09-24 12.70 12.91 12.59 12.86 1.2M
2025-09-23 13.06 13.06 12.46 12.60 1.8M
2025-09-22 13.28 13.45 12.79 12.94 1.8M
2025-09-19 13.84 13.84 13.09 13.09 1.7M
2025-09-18 14.15 14.20 13.31 13.71 2.3M
2025-09-17 13.95 14.01 13.45 13.90 1.8M
2025-09-16 13.65 13.96 13.33 13.82 0.9M
2025-09-15 13.79 13.79 13.32 13.70 1.5M
2025-09-12 13.11 13.72 13.05 13.70 2.7M
2025-09-11 13.56 13.56 12.87 13.02 3.2M
2025-09-10 13.95 13.95 13.24 13.57 1.8M
2025-09-09 14.07 14.07 13.40 13.77 3.0M
2025-09-08 13.89 14.10 13.60 13.93 2.9M
2025-09-05 13.50 13.92 13.23 13.89 2.1M
2025-09-04 14.26 14.26 13.43 13.50 1.9M
2025-09-03 14.30 14.36 13.89 14.23 1.4M
2025-09-02 14.55 14.89 14.10 14.28 0.8M
2025-09-01 14.39 15.06 14.02 14.50 4.0M
2025-08-29 14.39 14.39 13.88 14.10 1.5M
2025-08-28 14.80 14.80 13.48 14.07 4.5M
2025-08-27 14.32 15.30 13.96 14.38 9.3M
2025-08-26 14.80 14.82 13.84 14.40 5.0M
2025-08-25 14.42 14.75 14.31 14.65 2.1M
2025-08-22 14.46 14.62 14.25 14.42 1.8M
2025-08-21 14.22 14.59 13.96 14.41 1.9M
2025-08-20 14.61 14.87 14.00 14.22 1.7M
2025-08-19 15.15 15.27 14.56 14.69 2.2M
2025-08-18 15.04 15.30 14.78 15.08 1.6M
2025-08-15 14.70 15.06 14.60 15.04 2.3M
2025-08-14 14.98 15.38 14.62 14.81 3.5M
2025-08-13 14.30 15.10 14.30 14.90 2.7M
2025-08-12 14.36 14.58 14.08 14.34 2.1M
2025-08-11 14.35 14.60 14.22 14.39 1.8M
2025-08-08 14.63 14.72 14.12 14.35 2.6M
2025-08-07 14.97 15.22 14.45 14.63 2.9M
2025-08-06 16.22 16.24 14.66 14.79 7.0M
2025-08-05 15.99 16.40 15.68 16.22 2.0M
2025-08-04 15.38 15.72 14.90 15.69 1.8M
2025-08-01 16.10 16.84 15.20 15.38 4.7M
2025-07-31 16.30 16.54 15.90 16.10 4.2M
2025-07-30 15.30 16.42 14.94 16.30 8.3M
2025-07-29 14.90 15.26 14.42 15.14 4.2M
2025-07-28 15.00 15.10 14.80 15.00 1.7M
2025-07-25 14.86 15.42 14.72 15.00 2.7M
2025-07-24 14.76 15.40 14.44 14.82 2.7M
2025-07-23 14.38 14.82 14.14 14.76 2.2M
2025-07-22 14.74 15.00 14.00 14.18 2.1M
2025-07-21 15.10 15.12 14.42 14.74 2.6M
2025-07-18 14.82 15.16 14.74 15.02 1.9M
2025-07-17 14.80 15.34 14.70 15.00 2.0M
2025-07-16 14.78 15.50 14.44 14.80 3.2M
2025-07-15 14.74 14.74 14.28 14.74 1.8M
2025-07-14 14.00 14.70 13.84 14.60 2.2M
2025-07-11 13.62 14.22 13.62 14.02 1.3M
2025-07-10 13.90 14.18 13.60 13.74 1.8M
2025-07-09 13.92 14.10 13.72 13.94 1.0M
2025-07-08 14.02 14.18 13.60 13.94 1.6M
2025-07-07 14.00 14.32 13.66 13.82 1.3M
2025-07-04 14.30 14.52 13.80 14.36 1.8M
2025-07-03 14.12 14.38 13.80 14.26 3.0M
2025-07-02 14.74 14.82 14.06 14.30 1.7M
2025-06-30 14.86 15.16 14.60 14.68 1.5M
2025-06-27 14.62 15.14 14.32 14.86 2.3M
2025-06-26 15.20 15.20 14.36 14.56 1.4M
2025-06-25 15.38 15.38 14.96 15.26 1.8M
2025-06-24 15.70 15.70 14.90 15.38 2.2M
2025-06-23 15.30 15.30 14.88 15.28 2.6M
2025-06-20 15.70 15.90 15.04 15.44 2.4M
2025-06-19 17.02 17.04 15.56 15.70 4.4M
2025-06-18 16.56 17.14 16.14 17.04 6.0M
2025-06-17 16.50 16.80 16.26 16.56 4.9M
2025-06-16 15.04 16.82 14.88 16.70 6.0M
2025-06-13 16.20 16.42 15.10 15.18 20.9M
2025-06-12 16.38 17.18 16.08 16.52 8.8M
2025-06-11 16.22 16.36 15.78 16.26 7.1M
2025-06-10 14.82 16.10 14.82 16.04 16.2M
2025-06-09 14.36 14.80 13.92 14.80 3.8M
2025-06-06 13.80 14.56 13.70 14.42 3.6M
2025-06-05 14.36 14.80 13.74 14.16 5.1M
2025-06-04 13.80 14.36 13.60 14.30 7.0M
2025-06-03 12.64 13.90 12.56 13.80 8.7M
2025-06-02 12.32 12.32 11.82 12.30 0.6M
2025-05-30 12.52 12.66 12.04 12.56 1.8M
2025-05-29 11.78 12.46 11.78 12.30 1.7M
2025-05-28 12.02 12.02 11.68 11.78 1.0M
2025-05-27 11.56 12.12 11.56 11.94 1.3M
2025-05-26 12.08 12.08 11.50 11.52 1.5M
2025-05-23 12.22 12.32 11.90 12.08 1.5M
2025-05-22 12.24 12.52 11.86 11.88 2.5M
2025-05-21 12.08 12.78 12.08 12.66 3.1M
2025-05-20 11.96 12.32 11.72 11.88 2.2M
2025-05-19 11.76 11.96 11.54 11.88 2.1M
2025-05-16 12.00 12.06 11.76 11.86 0.9M
2025-05-15 11.98 12.12 11.82 12.00 0.7M
2025-05-14 12.58 12.96 11.90 12.06 2.5M
2025-05-13 11.70 12.48 11.68 12.36 3.4M
2025-05-12 11.74 11.74 11.24 11.64 2.9M
2025-05-09 11.96 11.96 11.62 11.76 0.8M
2025-05-08 11.84 12.08 11.80 11.86 1.3M
2025-05-07 12.46 12.54 12.04 12.16 2.2M
2025-05-06 12.00 12.50 11.62 12.30 4.5M
2025-05-02 11.90 12.06 11.60 12.00 0.4M
2025-04-30 11.62 12.28 11.62 12.10 1.3M
2025-04-29 11.76 11.98 11.62 11.84 1.4M
2025-04-28 12.02 12.08 11.70 11.76 1.6M
2025-04-25 12.46 13.12 12.06 12.10 3.2M
2025-04-24 12.16 12.62 12.08 12.20 1.6M
2025-04-23 12.46 12.52 11.96 12.02 3.8M
2025-04-22 11.66 12.56 11.42 12.38 4.8M
2025-04-17 11.08 11.66 11.06 11.50 2.9M
2025-04-16 11.26 11.32 10.98 11.20 1.7M
2025-04-15 11.84 11.84 11.38 11.54 2.0M
2025-04-14 11.86 12.04 11.60 11.78 2.1M
2025-04-11 11.66 11.92 11.30 11.68 5.1M
2025-04-10 11.42 11.84 11.00 11.60 8.0M
2025-04-09 10.12 11.04 9.75 10.86 5.3M
2025-04-08 10.38 10.82 9.90 10.60 6.7M
2025-04-07 11.94 11.94 9.41 9.71 15.5M
2025-04-03 12.86 13.28 12.74 13.02 1.9M
2025-04-02 14.00 14.00 13.00 13.28 2.0M
2025-04-01 12.62 14.34 12.62 13.62 5.2M
2025-03-31 12.60 13.28 12.28 13.10 3.8M
2025-03-28 13.02 13.70 12.88 12.98 3.6M
2025-03-27 13.06 13.66 12.92 13.22 4.2M
2025-03-26 13.28 14.10 12.82 13.44 5.4M
2025-03-25 13.42 14.26 13.00 13.44 12.1M
2025-03-24 12.88 13.06 12.48 13.02 3.6M
2025-03-21 15.28 15.30 12.88 12.94 11.7M
2025-03-20 14.78 15.54 14.32 15.06 7.1M
2025-03-19 14.60 15.40 14.56 14.76 4.5M
2025-03-18 14.56 15.30 14.26 14.76 3.8M
2025-03-17 14.04 14.70 14.02 14.56 5.1M
2025-03-14 15.04 15.04 14.08 14.10 3.4M
2025-03-13 13.90 14.82 13.90 14.36 4.9M
2025-03-12 14.32 14.46 13.74 13.90 3.3M
2025-03-11 14.10 14.50 13.72 14.30 4.2M
2025-03-10 15.38 16.30 14.14 14.20 6.6M
2025-03-07 15.52 15.94 14.82 15.04 8.0M
2025-03-06 14.80 16.88 14.38 15.82 15.3M
2025-03-05 12.84 14.50 12.84 14.30 10.3M
2025-03-04 12.02 12.88 11.82 12.58 6.2M
2025-03-03 12.16 13.04 12.12 12.26 4.5M
2025-02-28 12.44 12.70 12.02 12.20 4.5M
2025-02-27 13.00 13.56 12.32 12.64 6.4M
2025-02-26 13.20 13.84 12.92 13.24 6.5M
2025-02-25 13.90 13.96 13.02 13.20 7.7M
2025-02-24 14.46 14.98 13.94 14.22 5.1M
2025-02-21 14.52 15.10 13.70 14.28 13.3M
2025-02-20 15.82 16.18 14.46 14.76 7.6M
2025-02-19 14.96 15.56 14.52 15.30 7.0M
2025-02-18 15.42 16.04 14.36 14.90 14.5M
2025-02-17 14.32 16.62 14.30 15.20 21.6M
2025-02-14 10.64 13.66 10.64 13.16 15.3M
2025-02-13 10.96 11.00 10.50 10.60 4.3M
2025-02-12 10.70 11.48 10.56 10.76 4.9M
2025-02-11 10.64 10.96 10.30 10.74 6.6M
2025-02-10 10.46 12.40 9.91 10.44 14.9M
2025-02-07 9.99 10.56 9.94 10.20 5.0M
2025-02-06 9.16 9.99 9.16 9.99 1.8M
2025-02-05 8.63 9.48 8.54 9.48 2.3M
2025-02-04 8.60 8.70 8.50 8.65 0.4M
2025-02-03 8.73 8.73 8.40 8.46 0.2M
2025-01-28 8.75 8.75 8.67 8.73 0.1M
2025-01-27 8.61 8.98 8.60 8.72 0.4M
2025-01-24 8.62 8.66 8.52 8.62 0.2M
2025-01-23 8.51 8.63 8.50 8.62 0.1M
2025-01-22 8.58 8.68 8.46 8.57 0.3M
2025-01-21 8.55 8.68 8.46 8.63 0.2M
2025-01-20 8.57 8.78 8.51 8.53 0.2M
2025-01-17 8.77 8.79 8.42 8.55 0.5M
2025-01-16 8.63 8.80 8.39 8.45 0.6M
2025-01-15 8.64 8.64 8.40 8.49 0.2M
2025-01-14 8.55 8.67 8.51 8.55 0.4M
2025-01-13 8.66 8.69 8.47 8.54 0.7M
2025-01-10 8.83 8.98 8.60 8.88 1.0M
2025-01-09 8.80 8.89 8.69 8.84 1.0M
2025-01-08 8.87 8.93 8.49 8.85 1.1M
2025-01-07 9.00 9.13 8.72 8.95 0.6M
2025-01-06 9.51 9.59 8.94 9.10 0.4M
2025-01-03 9.75 9.75 9.08 9.16 0.8M
2025-01-02 9.90 9.90 9.40 9.71 1.3M