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
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2022-12-30 8.26 8.66 8.20 8.53 2.8M
2022-12-29 8.40 8.65 8.18 8.25 1.6M
2022-12-28 8.66 8.81 8.29 8.60 2.4M
2022-12-23 8.92 9.04 8.66 8.66 1.8M
2022-12-22 9.20 9.34 8.86 9.06 2.7M
2022-12-21 8.95 9.20 8.75 8.93 2.0M
2022-12-20 9.68 9.68 8.86 8.95 3.1M
2022-12-19 10.66 10.78 9.47 9.61 4.5M
2022-12-16 10.98 11.34 10.30 10.58 5.4M
2022-12-15 11.24 11.38 10.42 10.80 6.4M
2022-12-14 13.68 13.78 11.12 11.14 13.8M
2022-12-13 10.74 17.24 10.74 13.18 25.6M
2022-12-12 10.88 10.92 10.30 10.50 0.5M
2022-12-09 11.06 11.24 10.60 10.88 1.0M
2022-12-08 10.72 11.44 10.72 10.96 0.8M
2022-12-07 11.84 12.42 10.68 10.88 1.4M
2022-12-06 10.50 12.32 10.50 11.30 1.1M
2022-12-05 9.92 11.52 9.80 11.26 2.9M
2022-12-02 10.38 10.40 9.48 9.78 0.3M
2022-12-01 9.72 10.00 9.40 9.40 0.4M
2022-11-30 9.45 9.72 9.24 9.72 0.3M
2022-11-29 9.08 9.33 8.96 9.33 0.3M
2022-11-28 8.61 8.98 8.24 8.90 0.3M
2022-11-25 8.82 8.82 8.47 8.61 0.4M
2022-11-24 8.88 9.09 8.73 8.80 0.4M
2022-11-23 9.00 9.02 8.50 8.64 0.2M
2022-11-22 9.34 9.34 8.80 8.95 0.2M
2022-11-21 9.05 9.74 9.05 9.47 0.2M
2022-11-18 10.82 10.82 9.81 9.88 0.3M
2022-11-17 10.94 10.94 9.80 10.52 0.3M
2022-11-16 11.12 11.12 10.08 10.32 0.6M
2022-11-15 9.69 10.74 9.05 10.70 1.0M
2022-11-14 9.18 9.80 8.55 9.69 1.0M
2022-11-11 8.05 9.09 8.00 8.99 0.9M
2022-11-10 8.05 8.22 7.70 7.89 0.5M
2022-11-09 8.71 8.79 8.04 8.20 0.7M
2022-11-08 8.88 8.98 8.44 8.55 1.1M
2022-11-07 7.75 9.04 7.67 8.88 0.9M
2022-11-04 7.97 7.97 7.49 7.85 1.8M
2022-11-03 8.00 8.00 7.51 7.60 0.4M
2022-11-02 7.21 8.07 7.21 8.00 1.5M
2022-11-01 6.88 7.28 6.46 7.22 1.0M
2022-10-31 6.32 6.94 6.21 6.78 1.0M
2022-10-28 6.78 7.49 6.21 6.40 1.8M
2022-10-27 6.37 6.65 6.36 6.62 5.3M
2022-10-26 6.09 6.68 6.06 6.26 2.5M
2022-10-25 6.18 6.18 5.80 6.04 1.1M
2022-10-24 7.00 7.00 6.00 6.05 1.8M
2022-10-21 6.99 7.05 6.90 6.96 0.4M
2022-10-20 7.12 7.12 6.66 6.85 1.0M
2022-10-19 7.46 7.46 7.13 7.21 0.4M
2022-10-18 7.13 7.50 7.13 7.45 1.2M
2022-10-17 7.23 7.34 7.01 7.26 0.9M
2022-10-14 7.28 7.64 7.00 7.18 1.5M
2022-10-13 8.30 8.32 7.09 7.10 0.7M
2022-10-12 8.60 8.90 8.16 8.32 0.2M
2022-10-11 8.97 8.97 8.57 8.60 0.2M
2022-10-10 9.12 9.26 8.51 8.77 0.1M
2022-10-07 9.34 9.34 9.34 9.31 0.1M
2022-10-06 9.65 9.65 9.20 9.34 0.3M
2022-10-05 9.16 9.69 9.15 9.60 1.4M
2022-10-03 8.70 8.99 8.56 8.97 0.1M
2022-09-30 9.02 9.10 8.85 9.00 0.1M
2022-09-29 9.63 9.75 8.67 8.86 0.5M
2022-09-28 10.46 10.46 9.33 9.43 0.1M
2022-09-27 10.00 10.00 9.46 9.80 0.1M
2022-09-26 9.96 10.08 9.61 9.87 0.7M
2022-09-23 9.50 9.54 9.20 9.54 0.1M
2022-09-22 10.14 10.32 9.50 9.50 0.2M
2022-09-21 10.02 10.50 10.02 10.22 0.1M
2022-09-20 10.76 10.80 10.46 10.62 0.3M
2022-09-19 11.08 11.08 10.32 10.50 0.3M
2022-09-16 10.10 10.92 10.10 10.92 0.2M
2022-09-15 11.20 11.20 10.00 10.40 0.5M
2022-09-14 11.12 11.36 10.96 11.02 0.2M
2022-09-13 11.84 11.84 11.52 11.70 0.2M
2022-09-09 11.44 11.78 11.10 11.54 0.3M
2022-09-08 11.32 11.44 10.94 11.20 0.3M
2022-09-07 12.10 12.10 11.08 11.20 0.5M
2022-09-06 12.54 12.54 11.72 11.76 0.5M
2022-09-05 12.48 12.48 12.20 12.26 0.3M
2022-09-02 12.46 12.56 12.24 12.28 0.3M
2022-09-01 12.54 12.78 12.40 12.56 0.4M
2022-08-31 12.20 12.74 12.12 12.54 0.3M
2022-08-30 12.06 12.38 12.02 12.20 0.3M
2022-08-29 12.66 12.66 12.02 12.02 0.3M
2022-08-26 12.48 12.90 12.22 12.66 0.6M
2022-08-25 12.58 12.96 12.42 12.86 0.3M
2022-08-24 12.80 12.80 11.96 12.42 0.5M
2022-08-23 13.12 13.12 12.60 12.80 0.3M
2022-08-22 12.68 13.16 12.50 12.82 0.4M
2022-08-19 11.58 13.10 11.58 12.76 1.7M
2022-08-18 11.76 11.80 11.50 11.56 0.1M
2022-08-17 12.36 12.36 11.54 11.58 0.3M
2022-08-16 11.76 11.86 11.42 11.68 0.3M
2022-08-15 12.24 12.38 11.66 11.76 0.3M
2022-08-12 11.66 12.50 11.44 12.24 0.8M
2022-08-11 11.92 12.20 11.62 11.62 0.4M
2022-08-10 11.76 12.58 11.70 11.90 1.0M
2022-08-09 10.64 12.74 10.64 12.12 1.4M
2022-08-08 10.74 10.88 10.58 10.64 0.1M
2022-08-05 10.14 10.78 10.14 10.74 0.5M
2022-08-04 9.99 10.22 9.98 10.14 0.8M
2022-08-03 9.38 9.85 9.38 9.68 0.3M
2022-08-02 9.68 9.68 9.16 9.38 0.5M
2022-08-01 9.98 10.26 9.68 9.74 0.4M
2022-07-29 9.99 10.22 9.82 9.98 1.1M
2022-07-28 10.66 10.74 9.91 10.02 0.4M
2022-07-27 10.58 10.74 10.58 10.66 0.3M
2022-07-26 10.42 10.92 10.42 10.70 0.2M
2022-07-25 10.38 10.60 10.32 10.40 0.3M
2022-07-22 10.76 10.76 10.24 10.32 0.2M
2022-07-21 10.62 10.96 10.62 10.68 0.3M
2022-07-20 10.38 10.88 10.38 10.62 0.6M
2022-07-19 10.32 10.32 9.98 10.20 0.1M
2022-07-18 10.12 10.48 9.80 10.30 0.4M
2022-07-15 11.14 11.16 9.75 10.12 1.3M
2022-07-14 11.16 11.22 11.00 11.08 0.4M
2022-07-13 11.04 11.22 10.84 11.00 0.4M
2022-07-12 11.28 11.32 10.80 10.82 0.5M
2022-07-11 11.70 11.88 11.38 11.60 0.7M
2022-07-08 12.36 12.42 11.34 11.60 1.5M
2022-07-07 12.80 12.80 12.24 12.36 0.7M
2022-07-06 11.70 12.86 11.46 12.68 1.9M
2022-07-05 11.86 12.08 11.08 11.62 1.3M
2022-07-04 12.00 12.00 11.44 11.70 0.7M
2022-06-30 11.90 12.28 11.50 11.54 1.4M
2022-06-29 13.50 13.90 11.72 11.90 2.3M
2022-06-28 11.72 14.38 11.32 13.04 4.5M
2022-06-27 10.60 11.64 10.60 11.62 1.7M
2022-06-24 9.55 10.68 9.55 10.44 2.6M
2022-06-23 9.66 9.66 9.30 9.52 0.5M
2022-06-22 9.85 9.94 9.32 9.44 0.4M
2022-06-21 9.74 9.98 9.59 9.84 2.1M
2022-06-20 9.61 9.98 9.38 9.75 1.5M
2022-06-17 9.85 10.06 9.35 9.60 0.9M
2022-06-16 9.75 10.60 9.47 9.85 4.2M
2022-06-15 9.20 9.75 9.20 9.60 1.2M
2022-06-14 9.15 9.30 8.89 9.21 0.9M
2022-06-13 9.30 9.40 8.80 9.25 1.2M
2022-06-10 9.00 9.69 8.84 9.51 1.3M
2022-06-09 9.35 9.40 9.00 9.07 0.7M
2022-06-08 9.08 9.35 9.01 9.21 1.0M
2022-06-07 8.72 9.06 8.69 8.90 0.9M
2022-06-06 8.66 8.92 8.66 8.86 2.5M
2022-06-02 8.65 8.94 8.47 8.64 0.5M
2022-06-01 9.00 9.05 8.45 8.59 1.0M
2022-05-31 8.50 9.12 8.50 8.94 6.9M
2022-05-30 8.43 8.78 8.36 8.57 0.8M
2022-05-27 8.50 8.64 8.30 8.34 1.0M
2022-05-26 8.25 8.34 8.05 8.16 1.0M
2022-05-25 8.37 8.54 8.25 8.25 0.2M
2022-05-24 8.80 9.03 8.04 8.33 2.1M
2022-05-23 8.94 9.04 8.75 8.79 1.0M
2022-05-20 9.30 9.30 8.80 8.95 0.8M
2022-05-19 8.92 9.06 8.61 8.78 1.0M
2022-05-18 9.69 9.69 9.30 9.35 0.6M
2022-05-17 9.20 9.60 9.20 9.52 0.7M
2022-05-16 9.15 9.50 9.11 9.20 0.6M
2022-05-13 8.51 9.16 8.51 9.12 0.9M
2022-05-12 8.88 9.15 8.24 8.27 2.3M
2022-05-11 8.80 9.20 8.80 9.05 2.7M
2022-05-10 8.55 9.00 8.35 8.90 1.7M
2022-05-06 8.60 9.00 8.60 8.81 1.4M
2022-05-05 8.82 9.10 8.75 8.80 0.5M
2022-05-04 9.12 9.15 8.55 8.79 0.7M
2022-05-03 9.20 9.78 9.01 9.44 1.4M
2022-04-29 8.85 9.34 8.52 9.30 0.9M
2022-04-28 8.50 8.71 8.35 8.63 0.4M
2022-04-27 8.18 8.55 8.04 8.35 0.8M
2022-04-26 8.35 8.60 8.00 8.34 1.0M
2022-04-25 8.45 8.45 7.81 7.88 1.4M
2022-04-22 8.05 8.48 8.00 8.45 1.1M
2022-04-21 8.33 8.41 8.00 8.16 1.3M
2022-04-20 8.29 8.65 8.29 8.49 0.7M
2022-04-19 8.69 8.69 8.25 8.29 1.0M
2022-04-14 8.43 8.80 8.30 8.69 1.6M
2022-04-13 8.51 8.55 8.25 8.28 1.3M
2022-04-12 8.28 8.63 8.13 8.34 1.6M
2022-04-11 8.28 8.50 8.00 8.25 1.6M
2022-04-08 8.10 8.89 8.00 8.35 5.4M
2022-04-07 8.42 8.42 7.81 7.97 2.4M
2022-04-06 7.88 8.68 7.80 8.40 3.4M
2022-04-04 7.85 8.41 7.79 8.15 1.5M
2022-04-01 7.60 8.22 7.50 7.85 1.0M
2022-03-31 8.13 8.14 7.63 7.90 1.3M
2022-03-30 7.00 8.35 7.00 8.13 10.7M
2022-03-29 7.31 7.42 6.87 6.98 6.7M
2022-03-28 8.23 8.24 7.22 7.32 6.5M
2022-03-25 10.76 10.76 8.23 8.23 3.7M
2022-03-24 10.46 11.00 10.34 10.84 0.8M
2022-03-23 10.66 10.88 10.34 10.46 0.5M
2022-03-22 10.68 10.90 9.99 10.62 1.1M
2022-03-21 9.91 10.84 9.91 10.72 0.8M
2022-03-18 9.73 10.30 9.37 9.91 3.6M
2022-03-17 8.94 9.75 8.94 9.71 1.2M
2022-03-16 7.92 8.66 7.92 8.56 1.2M
2022-03-15 7.82 8.41 7.42 7.74 1.5M
2022-03-14 8.75 8.75 7.79 7.82 1.5M
2022-03-11 8.71 8.96 8.12 8.90 2.7M
2022-03-10 9.50 9.50 8.89 9.07 0.8M
2022-03-09 9.15 9.35 8.68 9.09 0.7M
2022-03-08 9.00 9.42 8.90 8.98 1.0M
2022-03-07 9.50 9.50 8.72 9.10 2.1M
2022-03-04 10.26 10.26 9.00 9.50 4.3M
2022-03-03 12.76 12.80 9.99 10.26 3.4M
2022-03-02 12.34 12.88 12.08 12.72 3.8M
2022-03-01 11.88 12.92 11.18 12.34 1.9M
2022-02-28 10.74 11.68 10.18 11.54 1.4M
2022-02-25 10.22 10.80 10.22 10.70 0.7M
2022-02-24 9.92 11.38 9.88 10.20 2.3M
2022-02-23 9.60 10.42 9.53 10.14 1.4M
2022-02-22 10.20 10.20 9.41 9.52 1.5M
2022-02-21 10.42 10.54 10.10 10.18 0.6M
2022-02-18 10.66 10.80 10.36 10.60 1.2M
2022-02-17 11.00 11.00 10.36 10.44 1.6M
2022-02-16 11.02 11.10 10.88 11.02 1.5M
2022-02-15 11.28 11.42 10.78 10.86 0.9M
2022-02-14 11.56 11.56 11.02 11.14 2.7M
2022-02-11 12.90 12.96 11.36 11.44 2.1M
2022-02-10 13.80 13.82 12.68 13.02 1.6M
2022-02-09 14.38 14.66 13.34 13.56 3.0M
2022-02-08 13.10 14.62 13.10 14.34 1.2M
2022-02-07 12.66 13.10 12.26 12.94 1.2M
2022-02-04 13.24 13.24 11.80 12.28 1.8M
2022-01-31 12.90 13.06 11.80 12.62 0.5M
2022-01-28 13.62 13.94 12.60 12.98 2.3M
2022-01-27 15.64 15.64 13.90 13.98 0.4M
2022-01-26 16.18 16.90 15.40 15.64 1.0M
2022-01-25 17.44 17.52 15.94 16.00 0.5M
2022-01-24 19.02 20.00 17.70 17.78 1.1M
2022-01-21 20.80 20.80 19.26 20.05 0.7M
2022-01-20 20.50 20.75 20.00 20.05 0.4M
2022-01-19 20.85 21.05 19.70 20.05 0.2M
2022-01-18 20.20 22.50 20.20 21.50 1.7M
2022-01-17 22.65 22.65 20.05 20.40 2.0M
2022-01-14 21.80 22.50 21.50 21.90 0.8M
2022-01-13 22.30 23.45 21.85 22.75 0.6M
2022-01-12 20.00 22.75 19.92 21.65 1.5M
2022-01-11 20.70 21.00 19.36 19.82 1.2M
2022-01-10 20.95 22.40 20.45 20.70 0.5M
2022-01-07 20.80 21.00 19.92 20.80 0.2M
2022-01-06 22.80 23.85 19.98 20.80 0.7M
2022-01-05 27.00 27.00 22.60 22.70 2.0M
2022-01-04 26.95 27.70 26.70 26.70 0.6M
2022-01-03 27.20 28.10 26.25 27.10 0.2M