MicroPort NeuroScientific Corporation (HKG:2172)
Hong Kong · Delayed Price · Currency is HKD 14.73
+0.08 (0.55%)
Aug 22, 2025, 3:45 PM HKT
MicroPort NeuroScientific Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 22, 2025 | 14.62 | 14.78 | 14.44 | 14.74 | 14.74 | 0.61% | 7,242,000 |
| Aug 21, 2025 | 14.65 | 14.69 | 14.31 | 14.65 | 14.65 | 1.31% | 5,189,000 |
| Aug 20, 2025 | 14.67 | 14.94 | 14.17 | 14.46 | 14.46 | -1.97% | 9,359,000 |
| Aug 19, 2025 | 15.42 | 15.74 | 14.72 | 14.75 | 14.75 | -4.47% | 15,352,000 |
| Aug 18, 2025 | 15.76 | 15.88 | 15.36 | 15.44 | 15.44 | -1.84% | 12,997,151 |
| Aug 15, 2025 | 16.00 | 16.28 | 15.70 | 15.73 | 15.73 | -2.24% | 13,556,000 |
| Aug 14, 2025 | 15.92 | 16.43 | 15.27 | 16.09 | 16.09 | 1.19% | 30,120,300 |
| Aug 13, 2025 | 15.90 | 16.02 | 15.64 | 15.90 | 15.90 | 1.15% | 12,930,000 |
| Aug 12, 2025 | 15.39 | 16.27 | 15.24 | 15.72 | 15.72 | 3.01% | 22,461,713 |
| Aug 11, 2025 | 15.22 | 15.46 | 15.03 | 15.26 | 15.26 | 1.53% | 11,065,500 |
| Aug 8, 2025 | 15.80 | 16.44 | 15.02 | 15.03 | 15.03 | -3.47% | 42,289,200 |
| Aug 7, 2025 | 14.45 | 16.10 | 14.13 | 15.57 | 15.57 | 8.05% | 57,321,512 |
| Aug 6, 2025 | 14.52 | 14.84 | 14.26 | 14.41 | 14.41 | -0.07% | 11,629,300 |
| Aug 5, 2025 | 13.89 | 14.48 | 13.65 | 14.42 | 14.42 | 5.18% | 14,934,000 |
| Aug 4, 2025 | 13.56 | 13.90 | 13.26 | 13.71 | 13.71 | 0.81% | 9,154,178 |
| Aug 1, 2025 | 14.50 | 14.70 | 13.54 | 13.60 | 13.60 | -4.90% | 20,571,000 |
| Jul 31, 2025 | 14.54 | 14.64 | 13.68 | 14.30 | 14.30 | -1.11% | 34,666,000 |
| Jul 30, 2025 | 13.44 | 14.96 | 13.14 | 14.46 | 14.46 | 7.27% | 54,645,932 |
| Jul 29, 2025 | 13.32 | 13.48 | 13.06 | 13.48 | 13.48 | 1.81% | 14,295,000 |
| Jul 28, 2025 | 13.76 | 13.92 | 13.10 | 13.24 | 13.24 | -0.90% | 13,664,400 |
| Jul 25, 2025 | 13.30 | 13.72 | 13.10 | 13.36 | 13.36 | 0.45% | 14,599,001 |
| Jul 24, 2025 | 12.82 | 13.54 | 12.76 | 13.30 | 13.30 | 4.89% | 28,164,857 |
| Jul 23, 2025 | 12.82 | 12.86 | 12.60 | 12.68 | 12.68 | -0.16% | 8,337,400 |
| Jul 22, 2025 | 13.20 | 13.20 | 12.68 | 12.70 | 12.70 | -2.76% | 10,330,000 |
| Jul 21, 2025 | 13.44 | 13.44 | 12.92 | 13.06 | 13.06 | -2.83% | 9,029,000 |
| Jul 18, 2025 | 13.68 | 13.68 | 13.08 | 13.44 | 13.44 | 0.45% | 12,175,000 |
| Jul 17, 2025 | 13.28 | 13.42 | 13.00 | 13.38 | 13.38 | 1.83% | 13,811,882 |
| Jul 16, 2025 | 12.54 | 13.58 | 12.54 | 13.14 | 13.14 | 4.95% | 42,546,348 |
| Jul 15, 2025 | 12.66 | 12.70 | 12.28 | 12.52 | 12.52 | -0.48% | 6,778,000 |
| Jul 14, 2025 | 12.30 | 12.62 | 12.14 | 12.58 | 12.58 | 2.78% | 8,257,015 |
| Jul 11, 2025 | 12.10 | 12.38 | 12.02 | 12.24 | 12.24 | 1.83% | 13,135,000 |
| Jul 10, 2025 | 12.14 | 12.28 | 11.94 | 12.02 | 12.02 | -0.66% | 6,364,782 |
| Jul 9, 2025 | 12.54 | 12.56 | 12.08 | 12.10 | 12.10 | -2.58% | 8,941,000 |
| Jul 8, 2025 | 12.60 | 12.62 | 12.28 | 12.42 | 12.42 | -1.43% | 8,579,000 |
| Jul 7, 2025 | 12.58 | 12.76 | 12.44 | 12.60 | 12.60 | 0.48% | 6,110,000 |
| Jul 4, 2025 | 14.00 | 14.00 | 12.54 | 12.54 | 12.54 | -0.48% | 26,921,000 |
| Jul 3, 2025 | 12.72 | 12.72 | 12.28 | 12.60 | 12.60 | -0.79% | 10,599,272 |
| Jul 2, 2025 | 13.12 | 13.46 | 12.66 | 12.70 | 12.70 | -2.16% | 16,291,036 |
| Jun 30, 2025 | 13.32 | 13.92 | 12.94 | 12.98 | 12.87 | 2.04% | 33,803,000 |
| Jun 27, 2025 | 12.98 | 12.98 | 12.62 | 12.72 | 12.61 | -0.93% | 6,110,874 |
| Jun 26, 2025 | 13.34 | 13.34 | 12.62 | 12.84 | 12.73 | -3.46% | 13,256,000 |
| Jun 25, 2025 | 13.52 | 13.70 | 13.02 | 13.30 | 13.19 | -0.30% | 13,027,000 |
| Jun 24, 2025 | 13.10 | 13.36 | 12.82 | 13.34 | 13.23 | 2.30% | 11,897,644 |
| Jun 23, 2025 | 12.92 | 13.40 | 12.80 | 13.04 | 12.93 | -0.31% | 11,203,000 |
| Jun 20, 2025 | 13.68 | 13.92 | 12.92 | 13.08 | 12.97 | -2.97% | 10,488,200 |
| Jun 19, 2025 | 13.72 | 14.66 | 13.38 | 13.48 | 13.37 | -3.85% | 19,565,223 |
| Jun 18, 2025 | 16.46 | 16.46 | 13.98 | 14.02 | 13.90 | -9.66% | 31,864,895 |
| Jun 17, 2025 | 15.06 | 19.06 | 15.06 | 15.52 | 15.39 | 18.47% | 71,676,502 |
| Jun 16, 2025 | 12.38 | 13.40 | 12.24 | 13.10 | 12.99 | 6.85% | 11,527,001 |
| Jun 13, 2025 | 12.90 | 13.06 | 11.94 | 12.26 | 12.16 | -6.41% | 15,904,000 |