Medlive Technology Co., Ltd. (2192.HK) HKSE
Currency In HKD
AD
- General
- Statistics
- Historical Data
- Profile
- Financials
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 12, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $159.76, while $1000 invested 1 year ago would be worth $640.61. This corresponds to total returns of -77.2%, -84.02%, -35.94%, respectively, with annualized returns of -24.21%, -30.69%, -35.94%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
AD
2192.HK Historical Data
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| November 11, 2026 | 6.59 | 6.52 | 6.52 | 6.6 | 6.47 | 421,500 |
| 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 |
AD
