NASDAQ : MCTA
Charming Medical Limited — Price history
Healthcare · Medical Care Facilities · Hong Kong
Last price 29.11 USD (Nov 11, 2025, 4:00 PM EDT) · Market cap 504.26M
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
Charming Medical Limited (MCTA) closed at 29.11 USD on 2025-11-11. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2025-11-11 | 28.35 | 31.7 | 25.9 | 29.11 | 4,251,392 | +5.85% |
| 2025-11-10 | 23.18 | 27.68 | 23.14 | 27.5 | 174,018 | +24.43% |
| 2025-11-07 | 20.74 | 22.546 | 20.62 | 22.1 | 94,083 | +6.97% |
| 2025-11-06 | 23.39 | 23.5 | 19.01 | 20.66 | 87,469 | -8.58% |
| 2025-11-05 | 22.12 | 23.96 | 21.71 | 22.6 | 82,293 | +2.63% |
| 2025-11-04 | 22.5 | 24.25 | 21.85 | 22.02 | 108,126 | -2.09% |
| 2025-11-03 | 24.64 | 24.88 | 22.22 | 22.49 | 100,968 | -4.30% |
| 2025-10-31 | 27.8 | 28 | 22.96 | 23.5 | 564,730 | -15.35% |
| 2025-10-30 | 19.12 | 31.24 | 18.5 | 27.76 | 752,396 | +45.04% |
| 2025-10-29 | 14.17 | 20.8 | 13.07 | 19.14 | 643,963 | +34.69% |
| 2025-10-28 | 9.6 | 14.42 | 9.2 | 14.21 | 1,049,482 | +46.95% |
| 2025-10-27 | 7.9 | 9.67 | 7.65 | 9.67 | 357,880 | +30.50% |
| 2025-10-24 | 7.11 | 8.45 | 7.08 | 7.41 | 570,425 | +5.86% |
| 2025-10-23 | 6.258 | 7 | 5.97 | 7 | 143,018 | +12.90% |
| 2025-10-22 | 5.34 | 6.96 | 5.34 | 6.2 | 792,529 | -11.43% |