Medlive Technology Co (2192)

2192
🏛️ Hong Kong →
12.27
Última Actualización: 2025-09-26
K-line por Minuto K-line Diario
Tiempo Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
No hay datos de K-line por minuto disponibles
Fecha Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
2023-12-29 7.70 8.48 7.70 8.48 0.9M
2023-12-28 7.83 8.15 7.62 7.87 1.0M
2023-12-27 7.50 7.56 7.21 7.44 0.5M
2023-12-22 7.30 7.30 7.02 7.14 0.4M
2023-12-21 7.24 7.42 7.13 7.29 0.3M
2023-12-20 7.45 7.57 7.31 7.31 0.4M
2023-12-19 7.47 7.70 7.46 7.51 0.3M
2023-12-18 7.94 7.97 7.42 7.47 0.4M
2023-12-15 8.39 8.53 7.93 8.03 1.4M
2023-12-14 7.97 8.39 7.97 8.39 0.5M
2023-12-13 8.06 8.20 8.00 8.07 0.5M
2023-12-12 8.14 8.28 7.93 8.06 1.2M
2023-12-11 7.79 8.27 7.50 8.26 1.0M
2023-12-08 8.10 8.22 7.92 7.93 0.8M
2023-12-07 8.35 8.69 8.04 8.10 0.9M
2023-12-06 8.50 8.79 8.45 8.69 3.1M
2023-12-05 9.27 9.27 8.37 8.54 1.7M
2023-12-04 9.50 9.60 9.30 9.37 0.5M
2023-12-01 9.90 9.90 9.20 9.50 1.2M
2023-11-30 9.70 9.78 9.33 9.78 2.0M
2023-11-29 9.38 9.59 9.22 9.33 0.6M
2023-11-28 8.85 9.40 8.82 9.38 0.6M
2023-11-27 9.27 9.66 9.27 9.43 0.7M
2023-11-24 9.66 9.79 9.30 9.31 0.4M
2023-11-23 9.31 9.84 9.31 9.80 1.5M
2023-11-22 9.30 9.60 9.15 9.40 5.0M
2023-11-21 9.12 9.44 9.12 9.30 1.0M
2023-11-20 8.52 9.18 8.52 9.11 1.8M
2023-11-17 8.11 8.80 8.11 8.52 1.8M
2023-11-16 8.05 8.33 7.97 8.19 0.5M
2023-11-15 8.42 8.48 8.02 8.08 0.9M
2023-11-14 8.15 8.48 7.91 8.33 0.6M
2023-11-13 8.30 8.49 8.17 8.28 1.7M
2023-11-10 8.15 8.40 8.05 8.31 0.2M
2023-11-09 8.32 8.45 8.24 8.30 0.5M
2023-11-08 8.60 8.80 8.35 8.38 0.6M
2023-11-07 8.43 8.85 8.40 8.59 0.6M
2023-11-06 8.29 8.74 8.29 8.62 0.8M
2023-11-03 8.03 8.25 8.01 8.14 0.2M
2023-11-02 7.90 8.26 7.90 8.04 0.3M
2023-11-01 7.91 7.99 7.77 7.90 0.2M
2023-10-31 8.03 8.12 7.76 7.80 0.4M
2023-10-30 7.30 8.05 7.30 8.04 1.3M
2023-10-27 7.56 7.79 7.25 7.34 1.0M
2023-10-26 7.69 7.77 7.48 7.49 0.4M
2023-10-25 7.65 7.69 7.44 7.65 0.3M
2023-10-24 7.49 7.67 7.40 7.50 0.6M
2023-10-20 7.36 7.62 7.23 7.50 0.5M
2023-10-19 7.20 7.54 7.20 7.49 0.3M
2023-10-18 7.87 7.87 7.28 7.53 1.3M
2023-10-17 8.02 8.02 7.85 7.87 0.2M
2023-10-16 8.36 8.41 7.91 7.91 0.8M
2023-10-13 8.32 8.50 8.27 8.37 1.7M
2023-10-12 8.18 8.36 8.18 8.32 0.6M
2023-10-11 8.15 8.30 8.09 8.18 0.9M
2023-10-10 8.50 8.55 8.08 8.09 1.0M
2023-10-09 8.28 8.48 8.28 8.37 0.9M
2023-10-06 7.84 8.36 7.84 8.28 0.6M
2023-10-05 7.57 7.90 7.51 7.83 0.5M
2023-10-04 7.66 7.71 7.53 7.57 0.2M
2023-10-03 7.90 7.90 7.58 7.74 0.5M
2023-09-29 7.94 8.09 7.87 7.91 0.3M
2023-09-28 7.96 8.15 7.90 8.02 0.7M
2023-09-27 7.88 8.17 7.74 8.06 1.1M
2023-09-26 7.31 8.28 7.21 7.90 3.8M
2023-09-25 7.37 7.37 7.16 7.28 0.8M
2023-09-22 7.08 7.44 6.99 7.38 0.4M
2023-09-21 7.49 7.51 7.09 7.15 0.8M
2023-09-20 7.51 7.58 7.39 7.47 1.1M
2023-09-19 7.44 7.52 7.31 7.52 0.7M
2023-09-18 7.25 7.45 7.19 7.37 0.7M
2023-09-15 7.50 7.54 7.30 7.36 1.0M
2023-09-14 7.40 7.54 7.32 7.52 1.1M
2023-09-13 7.24 7.36 7.24 7.26 0.5M
2023-09-12 7.23 7.44 7.15 7.34 0.6M
2023-09-11 7.25 7.32 7.10 7.23 0.6M
2023-09-07 7.25 7.47 7.16 7.25 1.4M
2023-09-06 7.28 7.32 7.03 7.25 1.8M
2023-09-05 7.04 7.48 7.03 7.26 2.0M
2023-09-04 7.15 7.27 6.87 7.16 2.9M
2023-08-31 6.87 7.07 6.75 7.00 4.0M
2023-08-30 6.80 7.28 6.70 6.93 4.5M
2023-08-29 6.39 6.62 6.35 6.58 1.7M
2023-08-28 6.68 6.68 6.33 6.39 1.6M
2023-08-25 6.25 6.39 6.25 6.29 0.6M
2023-08-24 6.29 6.53 6.29 6.40 1.9M
2023-08-23 6.22 6.26 6.05 6.22 2.4M
2023-08-22 6.15 6.28 5.96 6.20 1.8M
2023-08-21 5.86 6.25 5.86 6.10 4.3M
2023-08-18 5.86 6.05 5.74 5.90 5.4M
2023-08-17 5.70 5.90 5.59 5.87 2.2M
2023-08-16 5.89 5.89 5.67 5.73 2.5M
2023-08-15 6.06 6.06 5.81 5.89 1.4M
2023-08-14 6.14 6.14 5.86 6.06 2.0M
2023-08-11 6.40 6.40 6.08 6.14 2.0M
2023-08-10 6.44 6.45 6.27 6.36 1.1M
2023-08-09 6.45 6.62 6.29 6.45 1.7M
2023-08-08 6.79 6.79 6.34 6.46 2.2M
2023-08-07 7.01 7.08 6.61 6.78 5.1M
2023-08-04 6.55 7.24 6.45 6.95 8.1M
2023-08-03 6.32 6.38 6.15 6.29 0.6M
2023-08-02 6.45 6.52 6.23 6.32 1.4M
2023-08-01 6.51 6.75 6.32 6.34 1.5M
2023-07-31 6.75 6.89 6.51 6.57 1.4M
2023-07-28 6.36 6.65 6.26 6.59 1.3M
2023-07-27 6.48 6.50 6.30 6.40 1.1M
2023-07-26 6.50 6.60 6.41 6.50 0.2M
2023-07-25 6.47 6.63 6.41 6.52 0.4M
2023-07-24 6.56 6.56 6.30 6.34 0.6M
2023-07-21 6.52 6.67 6.43 6.56 0.8M
2023-07-20 6.64 6.71 6.53 6.55 0.3M
2023-07-19 6.60 6.68 6.46 6.65 0.5M
2023-07-18 6.90 6.90 6.63 6.70 1.7M
2023-07-14 6.72 7.08 6.72 6.93 0.6M
2023-07-13 6.49 7.00 6.48 6.92 2.2M
2023-07-12 6.62 6.62 6.30 6.41 1.1M
2023-07-11 6.66 6.74 6.46 6.49 1.4M
2023-07-10 6.61 6.67 6.48 6.56 0.9M
2023-07-07 6.67 6.67 6.37 6.47 0.7M
2023-07-06 7.07 7.07 6.46 6.55 2.2M
2023-07-05 7.29 7.29 7.00 7.05 0.5M
2023-07-04 7.15 7.30 7.01 7.28 0.6M
2023-07-03 7.51 7.51 6.90 7.15 0.7M
2023-06-30 7.10 7.10 6.90 6.99 0.7M
2023-06-29 7.21 7.21 7.05 7.07 0.9M
2023-06-28 7.24 7.24 7.02 7.15 0.5M
2023-06-27 7.07 7.27 6.98 7.18 1.2M
2023-06-26 6.97 7.13 6.83 7.04 0.7M
2023-06-23 7.19 7.19 6.81 6.99 0.8M
2023-06-21 7.21 7.45 7.14 7.22 0.7M
2023-06-20 7.63 7.63 7.28 7.43 0.8M
2023-06-19 7.93 7.93 7.54 7.63 0.5M
2023-06-16 7.60 7.90 7.60 7.90 1.0M
2023-06-15 7.40 7.62 7.35 7.60 1.0M
2023-06-14 7.56 7.56 7.26 7.31 0.7M
2023-06-13 7.15 7.53 7.05 7.49 0.7M
2023-06-12 7.30 7.30 7.07 7.20 0.6M
2023-06-09 7.58 7.75 6.89 7.40 3.4M
2023-06-08 7.59 7.59 7.25 7.56 1.7M
2023-06-07 7.67 7.67 7.35 7.54 1.5M
2023-06-06 7.48 7.72 7.27 7.59 2.4M
2023-06-05 7.47 7.51 7.19 7.30 1.2M
2023-06-02 7.01 7.25 7.01 7.22 1.4M
2023-06-01 7.05 7.09 6.88 6.88 1.4M
2023-05-31 6.94 6.94 6.80 6.89 0.7M
2023-05-30 6.90 7.11 6.88 7.03 1.6M
2023-05-29 7.12 7.12 6.79 6.80 0.9M
2023-05-25 7.13 7.14 6.91 7.11 1.7M
2023-05-24 7.11 7.18 6.94 7.06 1.0M
2023-05-23 7.19 7.33 7.07 7.11 1.0M
2023-05-22 7.40 7.40 7.16 7.30 1.1M
2023-05-19 7.43 7.55 7.34 7.40 1.2M
2023-05-18 7.78 7.91 7.45 7.45 1.8M
2023-05-17 8.03 8.04 7.73 7.78 0.2M
2023-05-16 8.17 8.27 7.88 8.03 0.7M
2023-05-15 7.84 8.21 7.75 8.14 2.1M
2023-05-12 8.00 8.00 7.80 7.86 0.6M
2023-05-11 8.21 8.26 7.91 7.97 0.6M
2023-05-10 8.59 8.59 8.10 8.17 0.6M
2023-05-09 8.41 8.71 8.12 8.21 0.4M
2023-05-08 8.57 8.65 8.34 8.48 0.3M
2023-05-05 8.28 8.57 8.28 8.47 1.1M
2023-05-04 8.20 8.36 8.13 8.28 1.0M
2023-05-03 8.37 8.42 8.18 8.19 0.2M
2023-05-02 8.73 8.80 8.37 8.52 0.2M
2023-04-28 8.88 8.88 8.64 8.66 0.5M
2023-04-27 8.69 8.69 8.47 8.64 0.6M
2023-04-26 8.84 8.84 8.37 8.65 1.2M
2023-04-25 9.39 9.39 8.60 8.60 0.4M
2023-04-24 8.86 9.23 8.86 9.15 0.7M
2023-04-21 9.74 9.74 8.87 8.87 2.1M
2023-04-20 9.99 10.10 9.57 9.69 0.8M
2023-04-19 10.12 10.12 9.75 9.80 1.1M
2023-04-18 10.30 10.30 10.06 10.18 0.9M
2023-04-17 10.60 10.60 10.04 10.26 3.6M
2023-04-14 10.44 10.70 10.30 10.38 0.7M
2023-04-13 10.54 10.54 9.91 10.34 2.2M
2023-04-12 11.30 11.30 10.56 10.56 1.6M
2023-04-11 10.98 11.12 10.52 11.02 1.5M
2023-04-06 10.60 10.76 10.40 10.72 0.9M
2023-04-04 10.90 10.90 10.18 10.78 1.6M
2023-04-03 11.04 11.04 10.46 10.86 1.0M
2023-03-31 11.26 11.26 10.80 10.86 1.6M
2023-03-30 11.48 11.50 10.90 11.00 1.9M
2023-03-29 11.48 12.04 11.38 11.48 1.0M
2023-03-28 12.10 12.18 11.80 11.96 1.7M
2023-03-27 12.48 12.74 11.48 11.76 1.7M
2023-03-24 12.00 13.12 12.00 12.46 4.5M
2023-03-23 11.88 11.96 11.48 11.94 1.5M
2023-03-22 11.42 12.04 11.42 11.72 1.6M
2023-03-21 11.04 11.46 11.00 11.30 1.3M
2023-03-20 11.56 11.56 10.86 11.14 1.0M
2023-03-17 11.68 11.86 11.44 11.46 1.1M
2023-03-16 11.64 11.96 11.44 11.48 1.3M
2023-03-15 11.10 11.90 10.98 11.64 1.9M
2023-03-14 10.86 11.10 10.68 10.88 1.2M
2023-03-13 11.32 11.32 10.66 10.80 1.2M
2023-03-10 10.80 11.38 10.60 11.06 1.2M
2023-03-09 11.38 11.38 10.70 11.02 2.0M
2023-03-08 11.80 11.80 10.58 11.04 3.7M
2023-03-07 10.48 11.96 10.48 11.84 9.2M
2023-03-06 10.70 11.10 10.22 10.40 1.6M
2023-03-03 10.56 11.78 10.30 10.36 3.6M
2023-03-02 10.18 10.38 10.02 10.34 0.8M
2023-03-01 9.75 10.20 9.70 10.18 1.2M
2023-02-28 9.76 9.79 9.54 9.58 0.4M
2023-02-27 9.58 9.72 9.42 9.71 0.9M
2023-02-24 9.80 9.96 9.42 9.58 0.3M
2023-02-23 9.91 9.94 9.68 9.72 0.2M
2023-02-22 10.10 10.10 9.70 9.80 0.5M
2023-02-21 10.46 10.46 9.94 10.10 0.8M
2023-02-20 10.78 10.78 10.36 10.46 1.0M
2023-02-17 10.80 10.98 10.56 10.78 0.7M
2023-02-16 10.40 11.12 10.40 10.80 0.7M
2023-02-15 10.98 11.02 10.40 10.40 0.7M
2023-02-14 11.02 11.02 10.72 10.98 0.7M
2023-02-13 11.36 11.38 10.74 11.02 0.9M
2023-02-10 11.90 12.28 11.34 11.40 1.6M
2023-02-09 10.80 12.12 10.80 12.02 1.6M
2023-02-08 10.74 11.16 10.74 11.16 0.6M
2023-02-07 11.08 11.08 10.70 10.98 0.6M
2023-02-06 10.90 10.96 10.24 10.72 1.0M
2023-02-03 11.64 11.74 11.02 11.28 1.0M
2023-02-02 11.24 11.90 11.24 11.60 1.9M
2023-02-01 11.16 11.34 10.72 11.24 1.5M
2023-01-31 10.42 10.86 10.24 10.82 2.3M
2023-01-30 10.68 10.90 10.20 10.42 0.7M
2023-01-27 11.02 11.16 10.58 10.76 0.3M
2023-01-26 9.90 10.98 9.90 10.94 0.7M
2023-01-20 10.02 10.12 9.87 10.04 0.5M
2023-01-19 10.30 10.32 9.91 10.02 0.6M
2023-01-18 9.99 10.60 9.92 10.48 1.7M
2023-01-17 9.93 10.18 9.89 10.10 1.2M
2023-01-16 9.88 10.26 9.82 10.10 2.1M
2023-01-13 9.40 9.98 9.37 9.87 2.3M
2023-01-12 9.38 9.52 9.27 9.37 1.5M
2023-01-11 9.41 9.75 9.30 9.38 1.4M
2023-01-10 9.90 10.14 9.50 9.54 2.1M
2023-01-09 9.70 9.80 9.40 9.72 1.5M
2023-01-06 9.50 9.78 9.28 9.39 2.7M
2023-01-05 9.22 9.63 8.90 9.46 3.8M
2023-01-04 8.54 9.13 8.46 9.03 3.8M
2023-01-03 8.66 8.68 8.20 8.54 2.1M