MicroPort Scientific Corporation (HKG:0853)
Hong Kong · Delayed Price · Currency is HKD 6.72
+0.02 (0.30%)
Jul 31, 2026, 4:08 PM HKT
MicroPort Scientific Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 31, 2026 | 6.84 | 6.94 | 6.62 | 6.72 | 6.72 | 0.30% | 6,945,800 |
| Jul 30, 2026 | 6.96 | 6.96 | 6.59 | 6.70 | 6.70 | -2.76% | 8,870,960 |
| Jul 29, 2026 | 6.75 | 6.90 | 6.68 | 6.89 | 6.89 | 3.30% | 5,918,284 |
| Jul 28, 2026 | 6.67 | 6.84 | 6.61 | 6.67 | 6.67 | -0.74% | 3,835,087 |
| Jul 27, 2026 | 6.55 | 6.87 | 6.52 | 6.72 | 6.72 | 2.44% | 6,631,370 |
| Jul 24, 2026 | 6.84 | 6.84 | 6.53 | 6.56 | 6.56 | -3.81% | 6,390,430 |
| Jul 23, 2026 | 7.08 | 7.13 | 6.82 | 6.82 | 6.82 | -1.59% | 8,782,600 |
| Jul 22, 2026 | 7.09 | 7.17 | 6.90 | 6.93 | 6.93 | -1.70% | 10,603,620 |
| Jul 21, 2026 | 7.00 | 7.14 | 6.83 | 7.05 | 7.05 | 0.71% | 9,651,518 |
| Jul 20, 2026 | 6.66 | 7.04 | 6.63 | 7.00 | 7.00 | 5.11% | 16,368,900 |
| Jul 17, 2026 | 7.13 | 7.14 | 6.48 | 6.66 | 6.66 | -6.46% | 22,577,050 |
| Jul 16, 2026 | 7.35 | 7.64 | 7.04 | 7.12 | 7.12 | 2.59% | 29,297,890 |
| Jul 15, 2026 | 6.65 | 7.18 | 6.58 | 6.94 | 6.94 | 4.36% | 14,158,338 |
| Jul 14, 2026 | 6.73 | 6.76 | 6.52 | 6.65 | 6.65 | -0.15% | 10,016,740 |
| Jul 13, 2026 | 6.76 | 6.89 | 6.60 | 6.66 | 6.66 | -3.34% | 8,756,930 |
| Jul 10, 2026 | 6.82 | 7.15 | 6.60 | 6.89 | 6.89 | 2.07% | 13,348,302 |
| Jul 9, 2026 | 6.72 | 7.01 | 6.60 | 6.75 | 6.75 | 0.45% | 11,943,390 |
| Jul 8, 2026 | 6.75 | 6.82 | 6.59 | 6.72 | 6.72 | 0.75% | 10,450,100 |
| Jul 7, 2026 | 6.84 | 6.87 | 6.55 | 6.67 | 6.67 | -2.34% | 9,994,300 |
| Jul 6, 2026 | 6.78 | 7.21 | 6.68 | 6.83 | 6.83 | 1.19% | 19,587,920 |
| Jul 3, 2026 | 6.31 | 6.84 | 6.31 | 6.75 | 6.75 | 7.48% | 31,764,828 |
| Jul 2, 2026 | 6.36 | 6.56 | 6.22 | 6.28 | 6.28 | 1.78% | 14,386,900 |
| Jun 30, 2026 | 6.60 | 6.60 | 6.13 | 6.17 | 6.17 | -4.78% | 11,855,050 |
| Jun 29, 2026 | 5.95 | 6.60 | 5.95 | 6.48 | 6.48 | 9.64% | 18,748,650 |
| Jun 26, 2026 | 6.00 | 6.06 | 5.83 | 5.91 | 5.91 | -1.50% | 10,730,463 |
| Jun 25, 2026 | 6.17 | 6.17 | 5.90 | 6.00 | 6.00 | -2.76% | 16,491,428 |
| Jun 24, 2026 | 6.22 | 6.40 | 6.13 | 6.17 | 6.17 | -0.32% | 10,935,894 |
| Jun 23, 2026 | 6.42 | 6.53 | 6.13 | 6.19 | 6.19 | -3.13% | 11,000,940 |
| Jun 22, 2026 | 6.61 | 6.61 | 6.30 | 6.39 | 6.39 | -3.33% | 14,880,413 |
| Jun 18, 2026 | 6.60 | 6.74 | 6.44 | 6.61 | 6.61 | 0.15% | 15,737,430 |
| Jun 17, 2026 | 6.56 | 6.76 | 6.49 | 6.60 | 6.60 | 1.38% | 7,817,000 |
| Jun 16, 2026 | 6.74 | 6.74 | 6.44 | 6.51 | 6.51 | -2.98% | 11,207,015 |
| Jun 15, 2026 | 6.83 | 6.96 | 6.66 | 6.71 | 6.71 | -1.90% | 8,193,200 |
| Jun 12, 2026 | 6.89 | 6.94 | 6.79 | 6.84 | 6.84 | - | 6,240,384 |
| Jun 11, 2026 | 6.93 | 6.93 | 6.63 | 6.84 | 6.84 | -1.01% | 8,849,840 |
| Jun 10, 2026 | 7.00 | 7.10 | 6.73 | 6.91 | 6.91 | -1.29% | 11,215,520 |
| Jun 9, 2026 | 6.99 | 7.07 | 6.86 | 7.00 | 7.00 | - | 10,025,600 |
| Jun 8, 2026 | 7.02 | 7.03 | 6.80 | 7.00 | 7.00 | -2.23% | 12,676,938 |
| Jun 5, 2026 | 7.27 | 7.27 | 7.07 | 7.16 | 7.16 | - | 10,955,590 |
| Jun 4, 2026 | 7.30 | 7.34 | 7.14 | 7.16 | 7.16 | -2.05% | 8,614,522 |
| Jun 3, 2026 | 7.61 | 7.61 | 7.27 | 7.31 | 7.31 | -3.82% | 11,869,222 |
| Jun 2, 2026 | 7.67 | 7.77 | 7.53 | 7.60 | 7.60 | -0.91% | 8,487,500 |
| Jun 1, 2026 | 7.56 | 7.70 | 7.48 | 7.67 | 7.67 | 1.99% | 11,610,406 |
| May 29, 2026 | 7.50 | 7.68 | 7.44 | 7.52 | 7.52 | 1.62% | 9,177,347 |
| May 28, 2026 | 7.74 | 7.80 | 7.38 | 7.40 | 7.40 | -5.37% | 17,516,460 |
| May 27, 2026 | 8.06 | 8.06 | 7.66 | 7.82 | 7.82 | -1.39% | 14,596,802 |
| May 26, 2026 | 7.70 | 8.00 | 7.64 | 7.93 | 7.93 | 2.19% | 14,326,280 |
| May 22, 2026 | 7.90 | 7.96 | 7.68 | 7.76 | 7.76 | -1.40% | 8,924,478 |
| May 21, 2026 | 7.71 | 8.03 | 7.68 | 7.87 | 7.87 | 2.08% | 18,327,456 |
| May 20, 2026 | 7.77 | 7.82 | 7.60 | 7.71 | 7.71 | -0.64% | 6,629,100 |