MicroPort CardioFlow Medtech Corporation (HKG:2160)
Hong Kong · Delayed Price · Currency is HKD 0.8200
-0.0200 (-2.38%)
Feb 23, 2026, 4:08 PM HKT
HKG:2160 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 3, 2026 | 3.16 | 3.16 | 3.16 | 3.16 | 3.16 | -6.78% | - |
| Mar 2, 2026 | 3.39 | 3.39 | 3.39 | 3.39 | 3.39 | -3.69% | - |
| Feb 27, 2026 | 3.52 | 3.52 | 3.52 | 3.52 | 3.52 | 1.15% | - |
| Feb 26, 2026 | 3.48 | 3.48 | 3.48 | 3.48 | 3.48 | -6.45% | - |
| Feb 25, 2026 | 3.72 | 3.72 | 3.72 | 3.72 | 3.72 | -4.37% | - |
| Feb 24, 2026 | 3.89 | 3.89 | 3.89 | 3.89 | 3.89 | -5.12% | - |
| Feb 23, 2026 | 4.25 | 4.40 | 4.05 | 4.10 | 4.10 | -2.38% | 2,576,413 |
| Feb 20, 2026 | 4.25 | 4.35 | 4.05 | 4.20 | 4.20 | -1.18% | 2,302,200 |
| Feb 16, 2026 | 3.90 | 4.30 | 3.80 | 4.25 | 4.25 | 7.59% | 2,335,000 |
| Feb 13, 2026 | 3.85 | 4.00 | 3.85 | 3.95 | 3.95 | 2.60% | 1,694,402 |
| Feb 12, 2026 | 3.90 | 3.95 | 3.85 | 3.85 | 3.85 | -1.28% | 566,200 |
| Feb 11, 2026 | 3.90 | 3.95 | 3.85 | 3.90 | 3.90 | - | 1,173,400 |
| Feb 10, 2026 | 3.85 | 4.00 | 3.85 | 3.90 | 3.90 | 1.30% | 1,323,000 |
| Feb 9, 2026 | 3.95 | 4.00 | 3.80 | 3.85 | 3.85 | - | 1,050,800 |
| Feb 6, 2026 | 3.90 | 3.95 | 3.80 | 3.85 | 3.85 | -2.53% | 1,261,632 |
| Feb 5, 2026 | 4.00 | 4.00 | 3.90 | 3.95 | 3.95 | -1.25% | 1,115,800 |
| Feb 4, 2026 | 3.90 | 4.00 | 3.85 | 4.00 | 4.00 | 2.56% | 843,000 |
| Feb 3, 2026 | 4.00 | 4.10 | 3.85 | 3.90 | 3.90 | -2.50% | 1,741,800 |
| Feb 2, 2026 | 4.00 | 4.20 | 3.85 | 4.00 | 4.00 | 1.27% | 4,570,800 |
| Jan 30, 2026 | 4.20 | 4.20 | 3.95 | 3.95 | 3.95 | -7.06% | 3,566,714 |
| Jan 29, 2026 | 4.30 | 4.35 | 4.15 | 4.25 | 4.25 | -2.30% | 2,872,318 |
| Jan 28, 2026 | 4.50 | 4.50 | 4.25 | 4.35 | 4.35 | -3.33% | 4,029,000 |
| Jan 27, 2026 | 5.05 | 5.05 | 4.30 | 4.50 | 4.50 | -10.00% | 7,452,978 |
| Jan 26, 2026 | 5.30 | 5.30 | 4.90 | 5.00 | 5.00 | -2.91% | 2,570,602 |
| Jan 23, 2026 | 5.10 | 5.35 | 5.10 | 5.15 | 5.15 | 0.98% | 1,465,600 |
| Jan 22, 2026 | 5.40 | 5.40 | 5.05 | 5.10 | 5.10 | -3.77% | 1,522,600 |
| Jan 21, 2026 | 5.35 | 5.40 | 5.20 | 5.30 | 5.30 | -0.93% | 1,705,083 |
| Jan 20, 2026 | 5.35 | 5.45 | 5.25 | 5.35 | 5.35 | -1.83% | 960,600 |
| Jan 19, 2026 | 5.60 | 5.60 | 5.35 | 5.45 | 5.45 | -4.39% | 1,856,400 |
| Jan 16, 2026 | 6.00 | 6.00 | 5.60 | 5.70 | 5.70 | -3.39% | 1,842,201 |
| Jan 15, 2026 | 6.10 | 6.20 | 5.80 | 5.90 | 5.90 | -4.07% | 2,305,920 |
| Jan 14, 2026 | 6.00 | 6.20 | 5.90 | 6.15 | 6.15 | 0.82% | 2,147,200 |
| Jan 13, 2026 | 6.05 | 6.30 | 5.90 | 6.10 | 6.10 | 1.67% | 2,409,300 |
| Jan 12, 2026 | 6.00 | 6.15 | 5.80 | 6.00 | 6.00 | - | 2,841,516 |
| Jan 9, 2026 | 6.10 | 6.15 | 5.90 | 6.00 | 6.00 | -1.64% | 856,800 |
| Jan 8, 2026 | 6.20 | 6.20 | 5.90 | 6.10 | 6.10 | -1.61% | 1,249,310 |
| Jan 7, 2026 | 6.20 | 6.30 | 6.05 | 6.20 | 6.20 | -0.80% | 1,404,600 |
| Jan 6, 2026 | 6.25 | 6.30 | 6.10 | 6.25 | 6.25 | - | 800,985 |
| Jan 5, 2026 | 5.75 | 6.40 | 5.70 | 6.25 | 6.25 | 8.70% | 2,448,800 |
| Jan 2, 2026 | 6.00 | 6.10 | 5.70 | 5.75 | 5.75 | -4.96% | 1,021,871 |
| Dec 31, 2025 | 5.40 | 6.50 | 5.30 | 6.05 | 6.05 | 14.15% | 2,415,290 |
| Dec 30, 2025 | 5.20 | 5.35 | 5.10 | 5.30 | 5.30 | 1.92% | 806,600 |
| Dec 29, 2025 | 4.95 | 5.40 | 4.95 | 5.20 | 5.20 | 5.05% | 1,016,400 |
| Dec 24, 2025 | 4.95 | 5.05 | 4.95 | 4.95 | 4.95 | - | 522,600 |
| Dec 23, 2025 | 5.15 | 5.15 | 4.95 | 4.95 | 4.95 | -3.88% | 1,061,000 |
| Dec 22, 2025 | 5.40 | 5.45 | 5.05 | 5.15 | 5.15 | -4.63% | 1,507,069 |
| Dec 19, 2025 | 5.75 | 5.80 | 5.40 | 5.40 | 5.40 | -6.09% | 1,235,604 |
| Dec 18, 2025 | 5.60 | 5.90 | 5.55 | 5.75 | 5.75 | 1.77% | 449,200 |
| Dec 17, 2025 | 5.55 | 5.70 | 5.55 | 5.65 | 5.65 | 1.80% | 275,603 |
| Dec 16, 2025 | 5.70 | 5.70 | 5.45 | 5.55 | 5.55 | -1.77% | 447,400 |