Medlive Technology Co., Ltd. - 2192.HK - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
October 17, 2025	11.78	11.56	11.56	11.85	11.38	782,500
October 16, 2025	11.94	11.85	11.85	12.23	11.78	673,500
October 15, 2025	11.6	11.99	11.99	12.02	11.57	720,000
October 14, 2025	12.49	11.8	11.8	12.49	11.58	2.5M
October 13, 2025	12.2	12.36	12.36	12.43	11.79	1.62M
October 10, 2025	12.82	12.5	12.5	12.82	12.39	1.02M
October 09, 2025	13.15	12.82	12.82	13.15	12.54	1.35M
October 08, 2025	12.6	12.75	12.75	12.86	12.48	187,500
October 06, 2025	12.81	12.75	12.75	12.81	12.42	153,500
October 03, 2025	13.04	12.83	12.83	13.05	12.77	225,500
October 02, 2025	13.1	12.95	12.95	13.33	12.78	341,457
September 30, 2025	12.62	13.06	13.06	13.06	12.53	1.79M
September 29, 2025	12.3	12.51	12.51	12.65	12.21	2.74M
September 26, 2025	12.7	12.27	12.27	12.7	12.14	1.41M
September 25, 2025	12.92	12.59	12.59	13.19	12.58	1.67M
September 24, 2025	12.7	12.86	12.86	12.91	12.59	1.23M
September 23, 2025	13.06	12.6	12.6	13.06	12.46	1.83M
September 22, 2025	13.28	12.94	12.94	13.45	12.79	1.77M
September 19, 2025	13.84	13.09	13.09	13.84	13.09	1.68M
September 18, 2025	14.15	13.71	13.71	14.2	13.31	2.3M
September 17, 2025	13.95	13.9	13.9	14.01	13.45	1.78M
September 16, 2025	13.65	13.82	13.82	13.96	13.33	916,000
September 15, 2025	13.79	13.7	13.7	13.79	13.32	1.46M
September 12, 2025	13.11	13.7	13.7	13.72	13.05	2.69M
September 11, 2025	13.56	13.02	13.02	13.56	12.87	3.24M
September 10, 2025	13.95	13.57	13.57	13.95	13.24	1.83M
September 09, 2025	14.07	13.77	13.77	14.07	13.4	3.05M
September 08, 2025	13.89	13.93	13.93	14.1	13.6	2.93M
September 05, 2025	13.5	13.89	13.89	13.92	13.23	2.08M
September 04, 2025	14.26	13.5	13.37	14.26	13.43	1.86M
September 03, 2025	14.3	14.23	14.1	14.36	13.89	1.4M
September 02, 2025	14.55	14.28	14.14	14.89	14.1	777,500
September 01, 2025	14.39	14.5	14.36	15.06	14.02	4.01M
August 29, 2025	14.39	14.1	14.1	14.39	13.88	1.52M
August 28, 2025	14.8	14.07	14.07	14.8	13.48	4.55M
August 27, 2025	14.32	14.32	14.32	15.3	13.96	9.28M
August 26, 2025	14.8	14.4	14.4	14.82	13.84	4.96M
August 25, 2025	14.42	14.65	14.65	14.75	14.31	2.11M
August 22, 2025	14.46	14.42	14.42	14.62	14.25	1.8M
August 21, 2025	14.22	14.41	14.41	14.59	13.96	1.89M
August 20, 2025	14.61	14.22	14.22	14.87	14	1.73M
August 19, 2025	15.15	14.69	14.69	15.27	14.56	2.2M
August 18, 2025	15.04	15.08	15.08	15.3	14.78	1.64M
August 15, 2025	14.7	15.04	15.04	15.06	14.6	2.34M
August 14, 2025	14.98	14.81	14.81	15.38	14.62	3.49M
August 13, 2025	14.3	14.9	14.9	15.1	14.3	2.69M
August 12, 2025	14.36	14.34	14.34	14.58	14.08	2.14M
August 11, 2025	14.35	14.39	14.39	14.6	14.22	1.76M
August 08, 2025	14.63	14.35	14.35	14.72	14.12	2.65M
August 07, 2025	14.97	14.63	14.63	15.22	14.45	2.87M
August 06, 2025	16.22	14.79	14.79	16.24	14.66	6.96M
August 05, 2025	15.99	16.22	16.22	16.4	15.68	2.01M
August 04, 2025	15.38	15.69	15.69	15.72	14.9	1.8M
August 01, 2025	16.1	15.38	15.38	16.84	15.2	4.71M
July 31, 2025	16.3	16.1	16.1	16.54	15.9	4.24M
July 30, 2025	15.3	16.3	16.3	16.42	14.94	8.28M
July 29, 2025	14.9	15.14	15.14	15.26	14.42	4.16M
July 28, 2025	15	15	15	15.1	14.8	1.68M
July 25, 2025	14.86	15	15	15.42	14.72	2.71M
July 24, 2025	14.76	14.82	14.82	15.4	14.44	2.71M

Medlive Technology Co., Ltd. (2192.HK) HKSE