Medlive Technology Co., Ltd. (2192.HK) HKSE
Currency In HKD
AD
- General
- Statistics
- Historical Data
- Profile
- Financials
AD
Currency In HKD
If you invested $1000 in Medlive Technology Co., Ltd. (2192.HK) since IPO date, it would be worth $217.19 as of October 22, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $177.18, while $1000 invested 1 year ago would be worth $534.45. This corresponds to total returns of -78.28%, -82.28%, -46.55%, respectively, with annualized returns of -25.14%, -29.24%, -46.55%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 21, 2026 | 6.45 | 6.43 | 6.43 | 6.64 | 6.39 | 466,500 |
| October 20, 2026 | 6.41 | 6.46 | 6.46 | 6.53 | 6.41 | 435,000 |
| October 16, 2026 | 6.48 | 6.52 | 6.52 | 6.65 | 6.4 | 202,500 |
| October 15, 2026 | 6.42 | 6.45 | 6.45 | 6.59 | 6.41 | 252,500 |
| October 14, 2026 | 6.55 | 6.58 | 6.58 | 6.65 | 6.52 | 776,000 |
| October 13, 2026 | 6.66 | 6.6 | 6.6 | 6.66 | 6.48 | 373,000 |
| October 12, 2026 | 6.6 | 6.6 | 6.6 | 6.67 | 6.48 | 430,500 |
| October 09, 2026 | 6.67 | 6.59 | 6.59 | 6.67 | 6.41 | 418,000 |
| October 08, 2026 | 6.66 | 6.61 | 6.61 | 6.8 | 6.53 | 580,000 |
| October 07, 2026 | 6.5 | 6.43 | 6.43 | 6.5 | 6.42 | 43,500 |
| October 06, 2026 | 6.6 | 6.57 | 6.57 | 6.6 | 6.48 | 89,000 |
| October 05, 2026 | 6.6 | 6.34 | 6.34 | 6.6 | 6.22 | 156,000 |
| October 02, 2026 | 6.63 | 6.43 | 6.43 | 6.63 | 6.37 | 172,500 |
| September 30, 2026 | 6.7 | 6.74 | 6.74 | 6.75 | 6.64 | 450,000 |
| September 29, 2026 | 6.85 | 6.72 | 6.72 | 6.95 | 6.71 | 484,500 |
| September 28, 2026 | 6.76 | 6.79 | 6.79 | 6.85 | 6.76 | 280,000 |
| September 25, 2026 | 6.7 | 6.74 | 6.74 | 6.8 | 6.7 | 25,500 |
| September 24, 2026 | 6.95 | 6.89 | 6.89 | 6.95 | 6.81 | 418,500 |
| September 23, 2026 | 6.95 | 6.95 | 6.95 | 6.97 | 6.93 | 294,500 |
| September 22, 2026 | 6.95 | 6.98 | 6.98 | 7.05 | 6.95 | 930,000 |
| September 21, 2026 | 6.82 | 6.98 | 6.98 | 7.11 | 6.82 | 1.38M |
| September 18, 2026 | 6.89 | 7.15 | 7.15 | 7.15 | 6.89 | 847,999 |
| September 17, 2026 | 6.87 | 6.91 | 6.91 | 6.94 | 6.87 | 228,500 |
| September 16, 2026 | 6.98 | 6.87 | 6.87 | 6.98 | 6.78 | 1.25M |
| September 15, 2026 | 6.99 | 6.81 | 6.81 | 6.99 | 6.81 | 1.49M |
| September 11, 2026 | 6.8 | 7.06 | 7.06 | 7.06 | 6.76 | 2.49M |
| September 10, 2026 | 6.92 | 6.8 | 6.8 | 7 | 6.75 | 3.04M |
| September 09, 2026 | 6.98 | 7.01 | 7.01 | 7.17 | 6.93 | 1.22M |
| September 08, 2026 | 6.98 | 7.01 | 7.01 | 7.05 | 6.98 | 371,000 |
| September 07, 2026 | 7.02 | 6.99 | 6.99 | 7.06 | 6.97 | 438,500 |
| September 04, 2026 | 7.12 | 7.05 | 7.05 | 7.23 | 6.95 | 1.23M |
| September 03, 2026 | 7.4 | 7.01 | 7.01 | 7.48 | 6.9 | 2.01M |
| September 02, 2026 | 7.63 | 7.4 | 7.4 | 7.63 | 7.38 | 1.29M |
| September 01, 2026 | 7.74 | 7.63 | 7.63 | 7.82 | 7.63 | 2.21M |
| August 31, 2026 | 7.6 | 7.65 | 7.65 | 7.74 | 7.55 | 5.24M |
| August 28, 2026 | 7.79 | 7.67 | 7.67 | 7.79 | 7.64 | 672,999 |
| August 27, 2026 | 7.64 | 7.65 | 7.65 | 7.74 | 7.56 | 1.05M |
| August 26, 2026 | 7.76 | 7.76 | 7.76 | 7.86 | 7.72 | 727,500 |
| August 25, 2026 | 7.52 | 7.57 | 7.57 | 7.62 | 7.46 | 1.37M |
| August 24, 2026 | 7.71 | 7.55 | 7.55 | 7.72 | 7.5 | 876,000 |
| August 21, 2026 | 7.77 | 7.73 | 7.73 | 7.8 | 7.57 | 1.18M |
| August 20, 2026 | 7.79 | 7.81 | 7.81 | 7.98 | 7.64 | 1.82M |
| August 19, 2026 | 7.79 | 7.61 | 7.61 | 7.79 | 7.48 | 605,000 |
| August 18, 2026 | 7.91 | 7.64 | 7.64 | 7.95 | 7.56 | 1.53M |
| August 17, 2026 | 7.72 | 8.05 | 8.05 | 8.1 | 7.72 | 1.02M |
| August 14, 2026 | 7.9 | 7.95 | 7.95 | 8.12 | 7.87 | 1.68M |
| August 13, 2026 | 7.97 | 7.93 | 7.93 | 8.07 | 7.92 | 1.71M |
| August 12, 2026 | 7.91 | 7.97 | 7.97 | 8.03 | 7.89 | 1.39M |
| August 11, 2026 | 8.06 | 7.99 | 7.99 | 8.11 | 7.96 | 1.03M |
| August 10, 2026 | 7.7 | 8.05 | 8.05 | 8.05 | 7.7 | 1.16M |
| August 07, 2026 | 7.66 | 7.76 | 7.76 | 7.76 | 7.62 | 1.45M |
| August 06, 2026 | 7.62 | 7.75 | 7.75 | 7.93 | 7.62 | 855,000 |
| August 05, 2026 | 7.36 | 7.8 | 7.8 | 7.87 | 7.36 | 889,000 |
| August 04, 2026 | 7.62 | 7.84 | 7.84 | 7.9 | 7.62 | 942,486 |
| August 03, 2026 | 7.97 | 7.87 | 7.87 | 7.97 | 7.8 | 633,080 |
| July 31, 2026 | 7.62 | 7.8 | 7.8 | 7.86 | 7.6 | 1.23M |
| July 30, 2026 | 7.54 | 7.62 | 7.62 | 7.68 | 7.53 | 686,500 |
| July 29, 2026 | 7.52 | 7.7 | 7.7 | 7.7 | 7.5 | 761,500 |
| July 28, 2026 | 7.62 | 7.53 | 7.53 | 7.62 | 7.45 | 749,000 |
| July 27, 2026 | 7.5 | 7.51 | 7.51 | 7.55 | 7.37 | 1.91M |