U.S. markets open in 1 hour 45 minutes

MicroPort Scientific Corporation (0853.HK)

HKSE - HKSE Delayed Price. Currency in HKD
Add to watchlist
54.000+2.500 (+4.85%)
At close: 4:08PM HKT
Show:
Historical Prices
Frequency:
Daily
Currency in HKD
DateOpenHighLowClose*Adj Close**Volume
Jan 19, 202152.50055.65051.30054.00054.0007,109,345
Jan 18, 202150.75054.80050.70051.50051.5008,575,211
Jan 15, 202151.95051.95048.65050.75050.7505,142,440
Jan 14, 202150.20051.95048.50050.85050.8506,039,486
Jan 13, 202152.80052.95049.10050.45050.45012,336,343
Jan 12, 202153.80054.50050.30052.95052.95013,434,040
Jan 11, 202154.00056.45052.60053.90053.9007,122,960
Jan 08, 202152.60055.20052.50054.70054.70010,236,431
Jan 07, 202151.75053.30049.55052.65052.6508,175,975
Jan 06, 202147.50052.20047.50051.80051.80014,956,602
Jan 05, 202141.10049.00041.00048.75048.75023,950,336
Jan 04, 202141.95042.20040.30041.10041.1008,143,283
Dec 31, 202041.90041.90041.90041.90041.900-
Dec 30, 202040.95041.45040.20041.35041.3504,805,146
Dec 29, 202042.20042.80040.30040.45040.4506,525,644
Dec 28, 202041.75043.20041.30042.20042.2007,914,240
Dec 24, 202041.00041.00041.00041.00041.000-
Dec 23, 202040.25040.90039.65040.15040.1504,895,988
Dec 22, 202041.60041.60039.60040.25040.2506,622,499
Dec 21, 202041.65043.15041.20041.50041.5005,756,822
Dec 18, 202040.20042.15039.50041.65041.65011,497,016
Dec 17, 202041.15042.40040.20040.20040.2006,950,818
Dec 16, 202039.85042.00039.50040.95040.95011,541,580
Dec 15, 202037.25040.40037.20039.50039.50014,779,100
Dec 14, 202037.60038.05036.60037.35037.3505,515,778
Dec 11, 202035.70037.00035.10036.65036.6504,586,392
Dec 10, 202035.00035.80034.50035.10035.1003,778,350
Dec 09, 202035.50036.15034.75035.05035.0503,616,381
Dec 08, 202036.65036.90035.30035.30035.3004,800,221
Dec 07, 202038.10038.10035.80036.10036.1005,979,949
Dec 04, 202037.70037.85036.10037.45037.4509,626,671
Dec 03, 202035.00038.30034.60037.65037.65018,163,772
Dec 02, 202034.80035.25033.90034.95034.9505,839,598
Dec 01, 202033.45035.30033.10035.15035.15032,763,387
Nov 30, 202033.60035.60033.45033.45033.45046,914,403
Nov 27, 202031.55034.70030.60034.70034.70011,097,906
Nov 26, 202030.90032.45030.90031.70031.7006,195,660
Nov 25, 202032.10033.05030.65031.40031.40019,601,688
Nov 24, 202034.50035.00033.00033.45033.45010,252,323
Nov 23, 202034.90036.00034.00034.95034.9509,460,258
Nov 20, 202034.70035.50033.85034.90034.9007,909,065
Nov 19, 202032.05034.65032.00034.55034.55010,133,621
Nov 18, 202033.50033.90032.20032.75032.7508,075,132
Nov 17, 202032.60033.70031.45032.95032.95013,995,815
Nov 16, 202030.40032.50029.90032.45032.45013,914,091
Nov 13, 202028.65030.20028.10029.85029.8508,929,697
Nov 12, 202027.85029.10027.60028.50028.5008,183,538
Nov 11, 202029.75030.80027.20027.25027.25016,202,707
Nov 10, 202030.00031.00028.40030.60030.60012,637,576
Nov 09, 202030.50031.60029.00030.00030.00014,455,608
Nov 06, 202029.80030.30027.80029.65029.65019,997,644
Nov 05, 202030.75032.30027.40029.70029.70046,496,745
Nov 04, 202028.30030.70028.30030.40030.40010,278,015
Nov 03, 202027.60029.25027.25029.05029.05010,155,279
Nov 02, 202026.80027.90026.70027.60027.6005,617,489
Oct 30, 202027.80028.50026.70027.25027.2507,886,000
Oct 29, 202027.00028.20026.85027.80027.80011,944,653
Oct 28, 202028.50028.50026.95027.30027.30016,248,463
Oct 27, 202029.55029.65028.40028.55028.5506,252,132
Oct 23, 202029.20030.50029.15029.55029.5506,272,435
Oct 22, 202029.50029.95028.75029.60029.6004,100,352
Oct 21, 202029.65030.25029.45029.50029.5006,759,577
Oct 20, 202028.65030.10027.50029.90029.90012,472,705
Oct 19, 202031.60031.95028.80028.80028.80026,894,104
Oct 16, 202033.40033.65032.00032.70032.7005,871,091
Oct 15, 202034.60034.95032.70032.80032.80010,006,370
Oct 14, 202033.00035.25032.65035.05035.05015,001,735
Oct 12, 202032.75033.60032.05032.55032.55010,380,033
Oct 09, 202030.90032.90030.85032.60032.60011,056,603
Oct 08, 202032.15032.15030.45030.85030.8504,035,047
Oct 07, 202031.75032.00030.75032.00032.0002,427,234
Oct 06, 202030.50032.00030.50031.30031.3006,047,217
Oct 05, 202032.30032.30030.15030.45030.4503,507,900
Sep 30, 202030.15031.05030.15030.75030.7503,179,100
Sep 29, 202030.25030.90029.75030.20030.2002,999,625
Sep 28, 202029.45030.20029.20029.90029.9004,452,896
Sep 25, 202030.50030.70028.80029.25029.2508,560,360
Sep 24, 202030.85031.65029.30029.80029.8009,680,940
Sep 23, 202031.20032.05030.60031.55031.5504,949,730
Sep 22, 202031.80032.45031.05031.05031.0504,967,358
Sep 21, 202032.90033.45031.65032.20032.2009,453,584
Sep 18, 202032.35033.30031.65032.80032.80012,884,911
Sep 17, 202033.30033.45031.80032.45032.4507,164,560
Sep 16, 202032.80034.60032.40033.25033.25011,985,417
Sep 15, 202032.15032.80031.35032.50032.5008,028,128
Sep 14, 202031.40032.15030.60031.60031.6006,648,858
Sep 11, 202030.00031.85029.80031.65031.6508,988,335
Sep 10, 202031.75032.45029.85030.20030.20013,961,420
Sep 09, 202031.65032.10030.50031.30031.3008,941,192
Sep 08, 202034.00034.30030.65032.05032.05018,735,418
Sep 07, 202036.90037.05033.40033.75033.75022,963,254
Sep 04, 202037.60038.50035.90037.20037.20010,289,128
Sep 03, 202039.15039.90037.65038.15038.1509,913,854
Sep 02, 202037.20039.85037.15039.45039.45021,914,404
Sep 01, 202037.10039.00036.10036.55036.55049,238,720
Aug 31, 202035.00037.20033.80035.25035.25051,358,247
Aug 28, 202035.30035.30033.40034.70034.70013,625,411
Aug 27, 202033.50035.30032.55035.30035.30011,823,395
Aug 26, 202033.90035.30033.50033.50033.5008,215,448
Aug 25, 202034.30034.35032.45033.80033.8009,933,061
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...