MicroTech Medical (Hangzhou) Co., Ltd. (HKG:2235)
Hong Kong · Delayed Price · Currency is HKD 7.85
+0.26 (3.43%)
Apr 20, 2026, 4:08 PM HKT
HKG:2235 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 20, 2026 | 7.58 | 7.97 | 7.58 | 7.85 | 7.85 | 3.43% | 456,900 |
| Apr 17, 2026 | 7.51 | 7.59 | 7.48 | 7.59 | 7.59 | 1.34% | 76,900 |
| Apr 16, 2026 | 7.53 | 7.59 | 7.38 | 7.49 | 7.49 | 0.81% | 90,800 |
| Apr 15, 2026 | 7.36 | 7.50 | 7.36 | 7.43 | 7.43 | 0.13% | 156,300 |
| Apr 14, 2026 | 7.47 | 7.49 | 7.34 | 7.42 | 7.42 | -0.80% | 165,100 |
| Apr 13, 2026 | 7.47 | 7.50 | 7.36 | 7.48 | 7.48 | - | 61,200 |
| Apr 10, 2026 | 7.40 | 7.49 | 7.35 | 7.48 | 7.48 | 1.63% | 186,900 |
| Apr 9, 2026 | 7.41 | 7.49 | 7.31 | 7.36 | 7.36 | -1.60% | 39,500 |
| Apr 8, 2026 | 7.44 | 7.48 | 7.40 | 7.48 | 7.48 | 1.08% | 76,400 |
| Apr 2, 2026 | 7.44 | 7.46 | 7.31 | 7.40 | 7.40 | 0.27% | 56,900 |
| Apr 1, 2026 | 7.25 | 7.38 | 7.17 | 7.38 | 7.38 | 1.23% | 375,600 |
| Mar 31, 2026 | 7.26 | 7.29 | 7.16 | 7.29 | 7.29 | 3.99% | 90,300 |
| Mar 30, 2026 | 7.09 | 7.09 | 6.91 | 7.01 | 7.01 | -1.54% | 5,600 |
| Mar 27, 2026 | 6.81 | 7.10 | 6.81 | 7.12 | 7.12 | 4.55% | 934,600 |
| Mar 26, 2026 | 6.80 | 6.82 | 6.79 | 6.81 | 6.81 | -2.01% | 143,100 |
| Mar 25, 2026 | 6.90 | 6.95 | 6.70 | 6.95 | 6.95 | -0.71% | 64,700 |
| Mar 24, 2026 | 6.64 | 6.65 | 6.24 | 7.00 | 7.00 | 4.95% | 346,900 |
| Mar 23, 2026 | 7.00 | 7.00 | 6.61 | 6.67 | 6.67 | -4.71% | 32,600 |
| Mar 20, 2026 | 7.04 | 7.05 | 6.98 | 7.00 | 7.00 | -0.71% | 12,100 |
| Mar 19, 2026 | 7.11 | 7.18 | 7.05 | 7.05 | 7.05 | -1.26% | 5,100 |
| Mar 18, 2026 | 7.19 | 7.19 | 7.11 | 7.14 | 7.14 | -0.70% | 900 |
| Mar 17, 2026 | 7.18 | 7.21 | 7.15 | 7.19 | 7.19 | 0.14% | 180,400 |
| Mar 16, 2026 | 7.27 | 7.27 | 7.09 | 7.18 | 7.18 | -1.24% | 160,800 |
| Mar 13, 2026 | 7.28 | 7.28 | 7.28 | 7.27 | 7.27 | -2.28% | 600 |
| Mar 12, 2026 | 7.35 | 7.44 | 7.35 | 7.44 | 7.44 | 1.22% | 400 |
| Mar 11, 2026 | 7.27 | 7.35 | 7.27 | 7.35 | 7.35 | -3.16% | 44,700 |
| Mar 10, 2026 | 7.25 | 7.60 | 7.24 | 7.59 | 7.59 | 1.74% | 93,500 |
| Mar 9, 2026 | 7.46 | 7.46 | 7.46 | 7.46 | 7.46 | -0.67% | 11,900 |
| Mar 6, 2026 | 7.29 | 7.52 | 7.29 | 7.51 | 7.51 | 2.74% | 61,700 |
| Mar 5, 2026 | 7.35 | 7.35 | 7.20 | 7.31 | 7.31 | -0.54% | 82,100 |
| Mar 4, 2026 | 7.50 | 7.50 | 7.35 | 7.35 | 7.35 | -2.26% | 24,300 |
| Mar 3, 2026 | 7.64 | 7.67 | 7.50 | 7.52 | 7.52 | -0.92% | 73,100 |
| Mar 2, 2026 | 7.56 | 7.76 | 7.42 | 7.59 | 7.59 | -1.68% | 452,800 |
| Feb 27, 2026 | 7.50 | 7.73 | 7.45 | 7.72 | 7.72 | 3.62% | 477,700 |
| Feb 26, 2026 | 7.43 | 7.50 | 7.43 | 7.45 | 7.45 | 0.27% | 26,800 |
| Feb 25, 2026 | 7.15 | 7.46 | 7.12 | 7.43 | 7.43 | 1.92% | 78,600 |
| Feb 24, 2026 | 7.18 | 7.35 | 7.10 | 7.29 | 7.29 | -0.82% | 87,200 |
| Feb 23, 2026 | 7.36 | 7.38 | 7.34 | 7.35 | 7.35 | - | 28,500 |
| Feb 20, 2026 | 7.35 | 7.39 | 7.05 | 7.35 | 7.35 | - | 65,900 |
| Feb 16, 2026 | 7.26 | 7.35 | 7.04 | 7.35 | 7.35 | 1.10% | 30,200 |
| Feb 13, 2026 | 7.23 | 7.33 | 7.18 | 7.27 | 7.27 | 0.14% | 20,900 |
| Feb 12, 2026 | 7.23 | 7.44 | 7.23 | 7.26 | 7.26 | 0.41% | 202,500 |
| Feb 11, 2026 | 7.26 | 7.48 | 7.17 | 7.23 | 7.23 | - | 130,900 |
| Feb 10, 2026 | 7.31 | 7.31 | 7.23 | 7.23 | 7.23 | -1.23% | 58,400 |
| Feb 9, 2026 | 7.33 | 7.33 | 7.20 | 7.32 | 7.32 | -0.81% | 95,300 |
| Feb 6, 2026 | 7.40 | 7.42 | 7.37 | 7.38 | 7.38 | -1.34% | 13,800 |
| Feb 5, 2026 | 7.50 | 7.50 | 7.45 | 7.48 | 7.48 | - | 1,600 |
| Feb 4, 2026 | 7.50 | 7.50 | 7.24 | 7.48 | 7.48 | -0.80% | 121,500 |
| Feb 3, 2026 | 7.50 | 7.59 | 7.36 | 7.54 | 7.54 | -1.31% | 14,700 |
| Feb 2, 2026 | 7.40 | 7.64 | 7.25 | 7.64 | 7.64 | 3.24% | 39,400 |