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

Currency In HKD

2192.HK Historical Return

If you invested $1000 in Medlive Technology Co., Ltd. (2192.HK) since IPO date, it would be worth $228.04 as of November 11, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $155.19, while $1000 invested 1 year ago would be worth $638.73. This corresponds to total returns of -77.2%, -84.48%, -36.13%, respectively, with annualized returns of -24.23%, -31.09%, -36.13%.

Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.

2192.HK Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
November 10, 2026	6.59	6.61	6.61	6.67	6.43	293,000
November 09, 2026	6.6	6.59	6.59	6.78	6.52	1.03M
November 06, 2026	6.6	6.58	6.58	6.6	6	1.54M
November 05, 2026	6.52	6.62	6.62	6.83	6.48	1.39M
November 04, 2026	6.27	6.48	6.48	6.48	6.15	908,500
November 03, 2026	6.19	6.19	6.19	6.36	6.13	1.12M
November 02, 2026	6.45	6.29	6.29	6.54	6.17	1.39M
October 30, 2026	6.43	6.31	6.31	6.43	6.22	581,000
October 29, 2026	6.5	6.33	6.33	6.5	6.22	1.07M
October 28, 2026	6.36	6.5	6.5	6.55	6.33	627,000
October 27, 2026	6.42	6.3	6.3	6.43	6.21	362,000
October 26, 2026	6.42	6.36	6.36	6.43	6.29	636,000
October 23, 2026	6.12	6.42	6.42	6.56	6.12	661,536
October 22, 2026	6.4	6.2	6.2	6.4	6.15	974,000
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