MicroTech Medical (Hangzhou) Co., Ltd. (HKG:2235)
Hong Kong · Delayed Price · Currency is HKD 7.34
-0.28 (-3.67%)
May 29, 2026, 4:08 PM HKT
HKG:2235 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 29, 2026 | 7.60 | 7.62 | 7.20 | 7.34 | 7.34 | -3.67% | 199,800 |
| May 28, 2026 | 7.62 | 7.62 | 7.50 | 7.62 | 7.62 | - | 103,800 |
| May 27, 2026 | 7.70 | 7.72 | 7.50 | 7.62 | 7.62 | -2.56% | 8,300 |
| May 26, 2026 | 7.70 | 7.85 | 7.37 | 7.82 | 7.82 | -0.38% | 120,400 |
| May 22, 2026 | 7.80 | 8.19 | 7.80 | 7.85 | 7.85 | -1.88% | 183,900 |
| May 21, 2026 | 8.04 | 8.04 | 7.81 | 8.00 | 8.00 | -0.50% | 10,000 |
| May 20, 2026 | 7.98 | 8.14 | 7.98 | 8.04 | 8.04 | 0.75% | 125,800 |
| May 19, 2026 | 7.96 | 7.98 | 7.90 | 7.98 | 7.98 | 0.25% | 143,900 |
| May 18, 2026 | 7.91 | 8.08 | 7.86 | 7.96 | 7.96 | 0.25% | 169,500 |
| May 15, 2026 | 7.99 | 7.99 | 7.90 | 7.94 | 7.94 | 0.63% | 126,200 |
| May 14, 2026 | 7.84 | 8.00 | 7.83 | 7.89 | 7.89 | 0.64% | 19,700 |
| May 13, 2026 | 7.83 | 7.85 | 7.77 | 7.84 | 7.84 | -0.13% | 135,000 |
| May 12, 2026 | 7.90 | 7.91 | 7.85 | 7.85 | 7.85 | -0.76% | 96,200 |
| May 11, 2026 | 7.88 | 7.95 | 7.80 | 7.91 | 7.91 | 1.41% | 272,500 |
| May 8, 2026 | 7.78 | 7.86 | 7.66 | 7.80 | 7.80 | 1.83% | 56,000 |
| May 7, 2026 | 7.58 | 7.78 | 7.46 | 7.66 | 7.66 | 0.66% | 223,600 |
| May 6, 2026 | 8.00 | 8.03 | 7.11 | 7.61 | 7.61 | -7.98% | 599,000 |
| May 5, 2026 | 8.19 | 8.28 | 7.96 | 8.27 | 8.27 | 0.98% | 150,100 |
| May 4, 2026 | 7.95 | 8.19 | 7.83 | 8.19 | 8.19 | 2.50% | 327,600 |
| Apr 30, 2026 | 7.97 | 8.00 | 7.95 | 7.99 | 7.99 | 0.25% | 75,200 |
| Apr 29, 2026 | 7.94 | 7.98 | 7.90 | 7.97 | 7.97 | -0.13% | 44,100 |
| Apr 28, 2026 | 7.80 | 7.98 | 7.77 | 7.98 | 7.98 | 2.31% | 54,100 |
| Apr 27, 2026 | 7.76 | 7.80 | 7.70 | 7.80 | 7.80 | - | 105,100 |
| Apr 24, 2026 | 7.80 | 7.87 | 7.75 | 7.80 | 7.80 | -0.89% | 86,400 |
| Apr 23, 2026 | 7.94 | 7.97 | 7.70 | 7.87 | 7.87 | -1.25% | 162,700 |
| Apr 22, 2026 | 7.97 | 8.00 | 7.90 | 7.97 | 7.97 | - | 103,700 |
| Apr 21, 2026 | 7.89 | 8.00 | 7.89 | 7.97 | 7.97 | 1.53% | 69,200 |
| 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 |