MicroPort Scientific Corporation (HKG:0853)
Hong Kong · Delayed Price · Currency is HKD 7.52
+0.12 (1.62%)
May 29, 2026, 4:08 PM HKT
MicroPort Scientific Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 19, 2026 | 7.61 | 8.07 | 7.61 | 7.76 | 7.76 | 1.84% | 13,985,780 |
| May 18, 2026 | 7.87 | 7.87 | 7.48 | 7.62 | 7.62 | -3.30% | 21,165,060 |
| May 15, 2026 | 8.01 | 8.05 | 7.73 | 7.88 | 7.88 | -1.62% | 13,933,100 |
| May 14, 2026 | 8.10 | 8.18 | 7.95 | 8.01 | 8.01 | -0.50% | 12,057,160 |
| May 13, 2026 | 8.31 | 8.34 | 8.01 | 8.05 | 8.05 | -3.01% | 19,594,420 |
| May 12, 2026 | 8.76 | 8.77 | 8.27 | 8.30 | 8.30 | -5.25% | 15,536,890 |
| May 11, 2026 | 8.66 | 8.90 | 8.41 | 8.76 | 8.76 | 1.15% | 13,794,720 |
| May 8, 2026 | 8.63 | 8.75 | 8.38 | 8.66 | 8.66 | 0.23% | 9,266,480 |
| May 7, 2026 | 8.53 | 8.67 | 8.43 | 8.64 | 8.64 | 1.41% | 13,710,830 |
| May 6, 2026 | 8.63 | 8.75 | 8.44 | 8.52 | 8.52 | -1.05% | 16,304,700 |
| May 5, 2026 | 8.70 | 8.70 | 8.41 | 8.61 | 8.61 | -1.15% | 5,190,900 |
| May 4, 2026 | 8.71 | 8.80 | 8.57 | 8.71 | 8.71 | - | 2,570,580 |
| Apr 30, 2026 | 8.80 | 8.90 | 8.65 | 8.71 | 8.71 | -1.02% | 7,658,163 |
| Apr 29, 2026 | 8.89 | 8.96 | 8.75 | 8.80 | 8.80 | -0.90% | 9,858,125 |
| Apr 28, 2026 | 8.83 | 8.97 | 8.75 | 8.88 | 8.88 | 0.68% | 8,879,005 |
| Apr 27, 2026 | 9.01 | 9.02 | 8.77 | 8.82 | 8.82 | -2.11% | 10,326,330 |
| Apr 24, 2026 | 9.06 | 9.06 | 8.80 | 9.01 | 9.01 | -0.77% | 9,031,400 |
| Apr 23, 2026 | 9.20 | 9.25 | 8.88 | 9.08 | 9.08 | -1.30% | 15,707,400 |
| Apr 22, 2026 | 9.42 | 9.42 | 9.09 | 9.20 | 9.20 | -2.54% | 12,128,600 |
| Apr 21, 2026 | 9.24 | 9.58 | 9.12 | 9.44 | 9.44 | 2.16% | 11,255,500 |
| Apr 20, 2026 | 9.13 | 9.26 | 9.03 | 9.24 | 9.24 | 0.98% | 11,049,460 |
| Apr 17, 2026 | 9.60 | 9.68 | 9.01 | 9.15 | 9.15 | -4.49% | 19,971,470 |
| Apr 16, 2026 | 9.33 | 9.73 | 9.19 | 9.58 | 9.58 | 3.46% | 22,535,930 |
| Apr 15, 2026 | 9.30 | 9.38 | 9.11 | 9.26 | 9.26 | 0.54% | 15,081,920 |
| Apr 14, 2026 | 8.89 | 9.24 | 8.85 | 9.21 | 9.21 | 5.02% | 16,150,050 |
| Apr 13, 2026 | 8.94 | 8.94 | 8.57 | 8.77 | 8.77 | -2.01% | 24,071,420 |
| Apr 10, 2026 | 9.01 | 9.27 | 8.94 | 8.95 | 8.95 | -1.00% | 13,009,710 |
| Apr 9, 2026 | 9.24 | 9.45 | 8.96 | 9.04 | 9.04 | -3.42% | 19,527,100 |
| Apr 8, 2026 | 9.31 | 9.45 | 9.09 | 9.36 | 9.36 | 2.07% | 21,585,970 |
| Apr 2, 2026 | 9.58 | 9.68 | 9.11 | 9.17 | 9.17 | -3.88% | 20,297,090 |
| Apr 1, 2026 | 9.47 | 9.68 | 8.71 | 9.54 | 9.54 | 0.63% | 52,436,640 |
| Mar 31, 2026 | 9.83 | 9.84 | 9.32 | 9.48 | 9.48 | -3.56% | 14,582,590 |
| Mar 30, 2026 | 9.66 | 9.90 | 9.61 | 9.83 | 9.83 | -1.01% | 10,497,090 |
| Mar 27, 2026 | 9.30 | 10.03 | 9.30 | 9.93 | 9.93 | 5.86% | 16,347,200 |
| Mar 26, 2026 | 9.73 | 9.81 | 9.32 | 9.38 | 9.38 | -3.60% | 14,514,520 |
| Mar 25, 2026 | 9.65 | 9.86 | 9.50 | 9.73 | 9.73 | 1.14% | 9,079,369 |
| Mar 24, 2026 | 9.22 | 9.65 | 9.05 | 9.62 | 9.62 | 5.71% | 13,226,800 |
| Mar 23, 2026 | 9.19 | 9.38 | 8.99 | 9.10 | 9.10 | -5.01% | 18,819,400 |
| Mar 20, 2026 | 10.05 | 10.19 | 9.53 | 9.58 | 9.58 | -4.30% | 17,285,650 |
| Mar 19, 2026 | 10.24 | 10.42 | 9.96 | 10.01 | 10.01 | -4.30% | 9,331,762 |
| Mar 18, 2026 | 10.11 | 10.49 | 10.00 | 10.46 | 10.46 | 4.18% | 10,012,080 |
| Mar 17, 2026 | 10.30 | 10.51 | 10.02 | 10.04 | 10.04 | -2.05% | 14,344,600 |
| Mar 16, 2026 | 10.12 | 10.28 | 9.94 | 10.25 | 10.25 | 1.08% | 9,148,794 |