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 $247.11 as of September 12, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $239.4, while $1000 invested 1 year ago would be worth $515.33. This corresponds to total returns of -75.29%, -76.06%, -48.47%, respectively, with annualized returns of -23.71%, -24.87%, -48.47%.
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 |
|---|---|---|---|---|---|---|
| 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 |
| July 23, 2026 | 7.54 | 7.42 | 7.42 | 7.54 | 7.32 | 2.51M |
| July 22, 2026 | 7.53 | 7.54 | 7.54 | 7.67 | 7.42 | 1.58M |
| July 21, 2026 | 7.51 | 7.5 | 7.5 | 7.57 | 7.38 | 1.49M |
| July 20, 2026 | 7.5 | 7.55 | 7.55 | 7.79 | 7.49 | 2.22M |
| July 17, 2026 | 7.8 | 7.59 | 7.59 | 7.93 | 7.49 | 2.32M |
| July 16, 2026 | 7.76 | 7.97 | 7.97 | 8.09 | 7.76 | 1.21M |
| July 15, 2026 | 7.5 | 7.76 | 7.76 | 7.81 | 7.49 | 1.5M |
| July 14, 2026 | 7.5 | 7.5 | 7.5 | 7.5 | 7.34 | 807,000 |
| July 13, 2026 | 7.58 | 7.45 | 7.45 | 7.58 | 7.35 | 2.32M |
| July 10, 2026 | 7.41 | 7.46 | 7.46 | 7.58 | 7.3 | 2.26M |
| July 09, 2026 | 7.3 | 7.38 | 7.38 | 7.44 | 7.15 | 1.36M |
| July 08, 2026 | 7.37 | 7.37 | 7.37 | 7.49 | 7.25 | 657,000 |
| July 07, 2026 | 7.66 | 7.36 | 7.36 | 7.66 | 7.28 | 938,002 |
| July 06, 2026 | 7.42 | 7.48 | 7.48 | 7.75 | 7.41 | 3.02M |
| July 03, 2026 | 7.16 | 7.42 | 7.42 | 7.49 | 7.16 | 2.02M |
| July 02, 2026 | 6.85 | 7.1 | 7.1 | 7.13 | 6.84 | 1.23M |
| June 30, 2026 | 6.99 | 6.81 | 6.81 | 6.99 | 6.69 | 1.88M |
| June 29, 2026 | 6.48 | 6.84 | 6.84 | 6.9 | 6.39 | 2.52M |
| June 26, 2026 | 6.44 | 6.48 | 6.48 | 6.59 | 6.31 | 2.44M |
| June 25, 2026 | 6.52 | 6.48 | 6.48 | 6.63 | 6.41 | 2.18M |
| June 24, 2026 | 6.64 | 6.55 | 6.55 | 6.72 | 6.55 | 1.56M |
| June 23, 2026 | 6.69 | 6.65 | 6.65 | 6.75 | 6.52 | 1.76M |
| June 22, 2026 | 6.62 | 6.68 | 6.68 | 6.87 | 6.51 | 3.05M |
| June 18, 2026 | 6.82 | 6.66 | 6.66 | 6.89 | 6.66 | 1.09M |
| June 17, 2026 | 6.79 | 6.94 | 6.94 | 6.95 | 6.79 | 895,000 |
AD
