HKEX · 2192 · stock
Medlive Technology Co., Ltd. (2192) stock price history
Every HKEX trading session of Medlive Technology Co., Ltd. from Jul 15, 2021 to Nov 13, 2026: 1,298 daily bars, adjusted for splits and dividends, with minute bars from Sep 17, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
2192 adjusted close, 2021 to 2026
- HK$40.24
- All time high, 2021
- HK$14.39
- 52 week high, HK$6.00 low
- 1,298
- Daily sessions since 2021
Last updated Nov 13, 2026, the last stored session. Refreshes after each trading day. Full 2021 to 2026 series and minute bars.
2192 key facts
- Medlive Technology Co., Ltd. (2192) closed at HK$6.18 on Nov 13, 2026 on HKEX.
- 2192's all time high close is HK$40.24, set on Nov 11, 2021; its all time low close is HK$5.13 on Aug 16, 2023.
- 2192's 52 week range is HK$6.00 to HK$14.39.
- 2192 returned -36.2% over the year to Nov 13, 2026 and -84.2% over five years.
- Since Jul 15, 2021 2192 returned -77%, -24.4% a year compounded.
- 2192's deepest drawdown was -87.3% from Nov 11, 2021 to Aug 16, 2023.
- DataCedar holds 1,298 daily sessions of 2192 history from Jul 15, 2021 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
2192 price chart, 2021 to 2026
2192 returns
Price return from the last close on or before the window start to Nov 13, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -6.3% |
| 3 months | -20.3% |
| 6 months | -24.8% |
| Year to date | -34.2% |
| 1 year | -36.2% |
| 3 years | -17.7% |
| 5 years | -84.2% |
| 10 years | n/a |
| Since Jul 15, 2021 | -77.4% |
| Compound annual growth, 5.3 years | -24.4% |
2192 records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- HK$40.24 on Nov 11, 2021
- All time low close
- HK$5.13 on Aug 16, 2023
- 52 week high
- HK$14.39 on Jan 13, 2026
- 52 week low
- HK$6.00 on Nov 6, 2026
- Deepest drawdown
- -87.3% from Nov 11, 2021 to Aug 16, 2023, not yet recovered
- Best single session
- +25.8% on Mar 6, 2025
- Worst single session
- -25.4% on Apr 7, 2025
- Volatility, 1 year annualised
- 41.2%
- Sessions closing higher, 1 year
- 40%
- Best calendar year
- 2024, +21%
- Worst calendar year
- 2022, -69%
2192 price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2021 starts on Jul 15, 2021; 2026 runs to Nov 13, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | HK$9.33 | HK$14.39 | HK$6.00 | HK$6.18 | -34.1% | 453.2M | 204 |
| 2025 | HK$9.28 | HK$16.31 | HK$7.87 | HK$9.38 | +0.7% | 885.3M | 245 |
| 2024 | HK$7.69 | HK$9.98 | HK$5.31 | HK$9.31 | +21.0% | 161.4M | 246 |
| 2023 | HK$7.67 | HK$11.62 | HK$5.00 | HK$7.69 | +1.8% | 316.1M | 243 |
| 2022 | HK$24.03 | HK$24.83 | HK$5.14 | HK$7.55 | -68.6% | 342.1M | 243 |
| 2021 | HK$25.53 | HK$41.53 | HK$23.46 | HK$24.08 | n/a | 235.4M | 117 |
2192 monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| November 2026 | HK$6.18 | -2.0% |
| October 2026 | HK$6.30 | -6.5% |
| September 2026 | HK$6.74 | -10.0% |
| August 2026 | HK$7.48 | -1.9% |
| July 2026 | HK$7.63 | +14.5% |
| June 2026 | HK$6.66 | -8.3% |
| May 2026 | HK$7.27 | -12.2% |
| April 2026 | HK$8.28 | +1.9% |
| March 2026 | HK$8.13 | -5.7% |
| February 2026 | HK$8.62 | -12.0% |
| January 2026 | HK$9.80 | +4.5% |
| December 2025 | HK$9.38 | -4.6% |
About the 2192 data
Daily bars. 1,298 sessions from Jul 15, 2021 to Nov 13, 2026, one row per HKEX trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Sep 17, 2026 forward, most recent session Oct 23, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are HKEX trading days; minute timestamps are UTC. Prices are in HKD. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Jul 15, 2021, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/hkex%3A2192/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on HKEX
- 2188 China Titans Energy Technology Group Co., Limited
- 2189 Kato (Hong Kong) Holdings Limited
- 2190 Zylox-Tonbridge Medical Technology Co., Ltd.
- 2191 SF Real Estate Investment Trust
- 2193 Man King Holdings Limited
- 2195 Unity Enterprise Holdings Limited
- 2196 Shanghai Fosun Pharmaceutical (Group) Co., Ltd.
- 2197 Clover Biopharmaceuticals, Ltd.
Common questions
2192 share price history
