MicroPort CardioFlow Medtech Corporation (HKG:2160)
Hong Kong · Delayed Price · Currency is HKD 1.380
-0.005 (-0.36%)
Aug 21, 2026, 4:08 PM HKT
HKG:2160 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 21, 2026 | 1.35 | 1.39 | 1.32 | 1.38 | 1.38 | -0.36% | 873,400 |
| Aug 20, 2026 | 1.30 | 1.43 | 1.30 | 1.39 | 1.39 | 9.06% | 1,883,404 |
| Aug 19, 2026 | 1.27 | 1.33 | 1.27 | 1.27 | 1.27 | -2.31% | 816,000 |
| Aug 18, 2026 | 1.25 | 1.33 | 1.21 | 1.30 | 1.30 | 4.84% | 748,606 |
| Aug 17, 2026 | 1.24 | 1.29 | 1.24 | 1.24 | 1.24 | -3.13% | 727,000 |
| Aug 14, 2026 | 1.27 | 1.29 | 1.24 | 1.28 | 1.28 | 0.79% | 715,000 |
| Aug 13, 2026 | 1.35 | 1.35 | 1.26 | 1.27 | 1.27 | -5.93% | 1,311,108 |
| Aug 12, 2026 | 1.27 | 1.39 | 1.24 | 1.35 | 1.35 | 6.30% | 2,634,803 |
| Aug 11, 2026 | 1.22 | 1.27 | 1.21 | 1.27 | 1.27 | 5.83% | 1,173,200 |
| Aug 10, 2026 | 1.19 | 1.25 | 1.17 | 1.20 | 1.20 | 1.69% | 1,344,000 |
| Aug 7, 2026 | 1.08 | 1.19 | 1.05 | 1.18 | 1.18 | 9.77% | 883,401 |
| Aug 6, 2026 | 1.12 | 1.12 | 1.04 | 1.08 | 1.08 | -4.44% | 1,024,760 |
| Aug 5, 2026 | 1.10 | 1.14 | 1.10 | 1.13 | 1.13 | 2.27% | 423,208 |
| Aug 4, 2026 | 1.07 | 1.15 | 1.07 | 1.10 | 1.10 | 0.46% | 483,800 |
| Aug 3, 2026 | 1.06 | 1.14 | 1.06 | 1.10 | 1.10 | -1.35% | 484,800 |
| Jul 31, 2026 | 1.11 | 1.15 | 1.08 | 1.11 | 1.11 | - | 887,000 |
| Jul 30, 2026 | 1.11 | 1.15 | 1.07 | 1.11 | 1.11 | -0.89% | 701,401 |
| Jul 29, 2026 | 1.13 | 1.13 | 1.10 | 1.12 | 1.12 | 0.90% | 717,000 |
| Jul 28, 2026 | 1.20 | 1.20 | 1.10 | 1.11 | 1.11 | -7.50% | 803,596 |
| Jul 27, 2026 | 1.09 | 1.25 | 1.09 | 1.20 | 1.20 | 14.29% | 3,159,805 |
| Jul 24, 2026 | 1.02 | 1.08 | 0.96 | 1.05 | 1.05 | 3.96% | 4,277,595 |
| Jul 23, 2026 | 0.99 | 1.04 | 0.93 | 1.01 | 1.01 | 3.06% | 5,422,400 |
| Jul 22, 2026 | 1.05 | 1.05 | 0.97 | 0.98 | 0.98 | -6.67% | 3,176,200 |
| Jul 21, 2026 | 1.04 | 1.06 | 1.02 | 1.05 | 1.05 | - | 1,168,000 |
| Jul 20, 2026 | 1.10 | 1.10 | 1.03 | 1.05 | 1.05 | - | 533,000 |
| Jul 17, 2026 | 1.16 | 1.16 | 1.03 | 1.05 | 1.05 | -9.48% | 1,655,400 |
| Jul 16, 2026 | 1.16 | 1.19 | 1.15 | 1.16 | 1.16 | - | 1,443,400 |
| Jul 15, 2026 | 1.12 | 1.19 | 1.12 | 1.16 | 1.16 | 2.65% | 1,753,484 |
| Jul 14, 2026 | 1.13 | 1.16 | 1.11 | 1.13 | 1.13 | 0.89% | 564,200 |
| Jul 13, 2026 | 1.16 | 1.16 | 1.11 | 1.12 | 1.12 | -2.61% | 579,000 |
| Jul 10, 2026 | 1.13 | 1.22 | 1.12 | 1.15 | 1.15 | 1.77% | 806,822 |
| Jul 9, 2026 | 1.17 | 1.22 | 1.12 | 1.13 | 1.13 | -3.42% | 809,200 |
| Jul 8, 2026 | 1.20 | 1.22 | 1.17 | 1.17 | 1.17 | -2.50% | 941,400 |
| Jul 7, 2026 | 1.25 | 1.28 | 1.18 | 1.20 | 1.20 | -6.25% | 1,001,600 |
| Jul 6, 2026 | 1.38 | 1.46 | 1.26 | 1.28 | 1.28 | -6.57% | 2,609,200 |
| Jul 3, 2026 | 1.18 | 1.37 | 1.18 | 1.37 | 1.37 | 17.09% | 2,321,640 |
| Jul 2, 2026 | 1.14 | 1.21 | 1.13 | 1.17 | 1.17 | 9.35% | 1,416,573 |
| Jun 30, 2026 | 1.15 | 1.15 | 1.04 | 1.07 | 1.07 | -6.14% | 783,400 |
| Jun 29, 2026 | 1.08 | 1.18 | 1.08 | 1.14 | 1.14 | 5.56% | 791,201 |
| Jun 26, 2026 | 1.08 | 1.15 | 1.08 | 1.08 | 1.08 | - | 736,599 |
| Jun 25, 2026 | 1.16 | 1.16 | 1.07 | 1.08 | 1.08 | -6.90% | 1,321,400 |
| Jun 24, 2026 | 1.24 | 1.30 | 1.15 | 1.16 | 1.16 | -7.20% | 587,000 |
| Jun 23, 2026 | 1.16 | 1.27 | 1.16 | 1.25 | 1.25 | 8.70% | 1,416,000 |
| Jun 22, 2026 | 1.18 | 1.18 | 1.09 | 1.15 | 1.15 | -4.17% | 1,685,648 |
| Jun 18, 2026 | 1.24 | 1.26 | 1.15 | 1.20 | 1.20 | -4.76% | 1,440,404 |
| Jun 17, 2026 | 1.29 | 1.29 | 1.24 | 1.26 | 1.26 | -2.33% | 1,801,200 |
| Jun 16, 2026 | 1.47 | 1.47 | 1.28 | 1.29 | 1.29 | -11.64% | 1,565,000 |
| Jun 15, 2026 | 1.50 | 1.50 | 1.46 | 1.46 | 1.46 | -1.35% | 516,000 |
| Jun 12, 2026 | 1.50 | 1.53 | 1.46 | 1.48 | 1.48 | -1.33% | 456,600 |
| Jun 11, 2026 | 1.46 | 1.51 | 1.43 | 1.50 | 1.50 | -0.66% | 672,280 |