MicroPort Scientific Corporation (HKG:0853)
Hong Kong · Delayed Price · Currency is HKD 13.85
-0.05 (-0.36%)
Sep 10, 2025, 1:45 PM HKT
MicroPort Scientific Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 9, 2025 | 14.41 | 14.51 | 13.87 | 13.89 | 13.89 | -3.54% | 16,017,888 |
| Sep 8, 2025 | 14.10 | 14.63 | 13.95 | 14.40 | 14.40 | 2.06% | 21,709,500 |
| Sep 5, 2025 | 13.90 | 14.34 | 13.46 | 14.11 | 14.11 | 3.14% | 24,812,858 |
| Sep 4, 2025 | 14.96 | 15.16 | 13.45 | 13.68 | 13.68 | -7.00% | 46,061,600 |
| Sep 3, 2025 | 15.01 | 15.25 | 14.51 | 14.71 | 14.71 | -0.68% | 33,757,392 |
| Sep 2, 2025 | 14.80 | 15.20 | 14.24 | 14.81 | 14.81 | 0.27% | 71,407,133 |
| Sep 1, 2025 | 12.83 | 14.81 | 12.50 | 14.77 | 14.77 | 21.97% | 108,815,288 |
| Aug 29, 2025 | 11.86 | 12.57 | 11.80 | 12.11 | 12.11 | 2.80% | 31,207,631 |
| Aug 28, 2025 | 12.05 | 12.15 | 11.35 | 11.78 | 11.78 | -2.16% | 36,957,327 |
| Aug 27, 2025 | 12.80 | 12.93 | 11.94 | 12.04 | 12.04 | -5.27% | 47,971,508 |
| Aug 26, 2025 | 13.00 | 13.13 | 12.50 | 12.71 | 12.71 | -1.32% | 27,700,039 |
| Aug 25, 2025 | 13.26 | 13.39 | 12.70 | 12.88 | 12.88 | -1.08% | 29,525,262 |
| Aug 22, 2025 | 13.13 | 13.25 | 12.95 | 13.02 | 13.02 | -0.84% | 18,743,419 |
| Aug 21, 2025 | 13.00 | 13.30 | 12.91 | 13.13 | 13.13 | 0.38% | 15,555,600 |
| Aug 20, 2025 | 13.48 | 13.53 | 12.80 | 13.08 | 13.08 | -2.53% | 31,313,772 |
| Aug 19, 2025 | 14.20 | 14.34 | 13.27 | 13.42 | 13.42 | -4.48% | 47,683,015 |
| Aug 18, 2025 | 13.84 | 14.50 | 13.60 | 14.05 | 14.05 | 2.11% | 46,665,554 |
| Aug 15, 2025 | 13.48 | 13.80 | 13.28 | 13.76 | 13.76 | 2.08% | 31,525,285 |
| Aug 14, 2025 | 13.92 | 14.10 | 13.39 | 13.48 | 13.48 | -2.18% | 30,949,296 |
| Aug 13, 2025 | 13.42 | 14.02 | 13.10 | 13.78 | 13.78 | 5.84% | 67,600,430 |
| Aug 12, 2025 | 13.02 | 13.28 | 12.72 | 13.02 | 13.02 | - | 34,555,334 |
| Aug 11, 2025 | 12.96 | 13.35 | 12.56 | 13.02 | 13.02 | -0.15% | 36,427,400 |
| Aug 8, 2025 | 14.06 | 14.08 | 13.00 | 13.04 | 13.04 | -5.98% | 46,387,522 |
| Aug 7, 2025 | 13.76 | 14.46 | 13.52 | 13.87 | 13.87 | 0.80% | 48,310,088 |
| Aug 6, 2025 | 13.80 | 14.05 | 13.30 | 13.76 | 13.76 | 0.58% | 30,920,939 |
| Aug 5, 2025 | 13.20 | 13.84 | 12.76 | 13.68 | 13.68 | 3.25% | 73,495,134 |
| Aug 4, 2025 | 13.82 | 13.93 | 12.92 | 13.25 | 13.25 | -3.71% | 61,859,500 |
| Aug 1, 2025 | 14.20 | 15.12 | 13.50 | 13.76 | 13.76 | -3.23% | 84,478,109 |
| Jul 31, 2025 | 14.50 | 15.56 | 14.02 | 14.22 | 14.22 | -0.56% | 143,660,442 |
| Jul 30, 2025 | 12.82 | 15.02 | 12.62 | 14.30 | 14.30 | 10.17% | 188,300,178 |
| Jul 29, 2025 | 11.74 | 13.10 | 11.70 | 12.98 | 12.98 | 12.09% | 117,362,463 |
| Jul 28, 2025 | 12.58 | 12.84 | 11.24 | 11.58 | 11.58 | 5.85% | 176,499,835 |
| Jul 25, 2025 | 10.46 | 11.44 | 10.22 | 10.94 | 10.94 | 4.59% | 162,821,920 |
| Jul 24, 2025 | 8.69 | 10.58 | 8.68 | 10.46 | 10.46 | 22.63% | 190,353,269 |
| Jul 23, 2025 | 8.28 | 8.61 | 8.16 | 8.53 | 8.53 | 4.53% | 32,316,800 |
| Jul 22, 2025 | 8.32 | 8.48 | 8.13 | 8.16 | 8.16 | -0.97% | 31,153,400 |
| Jul 21, 2025 | 8.45 | 8.49 | 8.04 | 8.24 | 8.24 | -2.94% | 40,956,302 |
| Jul 18, 2025 | 8.98 | 8.98 | 8.39 | 8.49 | 8.49 | -7.92% | 67,063,400 |
| Jul 17, 2025 | 9.01 | 9.32 | 8.93 | 9.22 | 9.22 | 6.59% | 44,089,707 |
| Jul 16, 2025 | 8.76 | 8.88 | 8.64 | 8.65 | 8.65 | -1.03% | 16,968,359 |
| Jul 15, 2025 | 8.80 | 8.85 | 8.60 | 8.74 | 8.74 | - | 13,582,684 |
| Jul 14, 2025 | 8.75 | 8.86 | 8.57 | 8.74 | 8.74 | 1.63% | 17,747,000 |
| Jul 11, 2025 | 8.43 | 8.68 | 8.40 | 8.60 | 8.60 | 3.24% | 19,871,600 |
| Jul 10, 2025 | 8.48 | 8.55 | 8.23 | 8.33 | 8.33 | -1.19% | 14,451,172 |
| Jul 9, 2025 | 8.64 | 8.82 | 8.36 | 8.43 | 8.43 | -1.52% | 18,826,900 |
| Jul 8, 2025 | 8.73 | 8.73 | 8.54 | 8.56 | 8.56 | -1.04% | 13,317,784 |
| Jul 7, 2025 | 8.77 | 8.92 | 8.55 | 8.65 | 8.65 | -0.46% | 19,343,113 |
| Jul 4, 2025 | 9.45 | 9.68 | 8.53 | 8.69 | 8.69 | -6.76% | 64,406,641 |
| Jul 3, 2025 | 9.47 | 9.48 | 9.12 | 9.32 | 9.32 | -0.43% | 20,453,728 |
| Jul 2, 2025 | 9.16 | 10.16 | 9.15 | 9.36 | 9.36 | 6.85% | 84,825,427 |