Shanghai MicroPort MedBot (Group) Co., Ltd. (HKG:2252)
Hong Kong · Delayed Price · Currency is HKD 28.86
+1.76 (6.49%)
Sep 30, 2025, 4:08 PM HKT
HKG:2252 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 29, 2025 | 26.02 | 27.10 | 25.70 | 27.10 | 27.10 | 4.80% | 3,735,518 |
| Sep 26, 2025 | 28.00 | 28.00 | 25.76 | 25.86 | 25.86 | -7.64% | 6,635,857 |
| Sep 25, 2025 | 27.60 | 28.92 | 27.50 | 28.00 | 28.00 | 1.45% | 5,467,500 |
| Sep 24, 2025 | 27.28 | 28.20 | 26.74 | 27.60 | 27.60 | 1.77% | 3,054,230 |
| Sep 23, 2025 | 28.28 | 28.28 | 26.86 | 27.12 | 27.12 | -2.38% | 2,773,880 |
| Sep 22, 2025 | 28.38 | 28.70 | 27.08 | 27.78 | 27.78 | -2.80% | 5,498,820 |
| Sep 19, 2025 | 29.10 | 30.36 | 28.02 | 28.58 | 28.58 | -1.79% | 13,369,049 |
| Sep 18, 2025 | 29.72 | 30.40 | 28.22 | 29.10 | 29.10 | -2.09% | 10,894,770 |
| Sep 17, 2025 | 29.42 | 29.84 | 28.58 | 29.72 | 29.72 | 1.02% | 4,687,560 |
| Sep 16, 2025 | 29.14 | 29.72 | 28.26 | 29.42 | 29.42 | 1.10% | 5,204,438 |
| Sep 15, 2025 | 29.96 | 29.96 | 28.74 | 29.10 | 29.10 | -1.36% | 3,923,355 |
| Sep 12, 2025 | 30.00 | 30.58 | 28.88 | 29.50 | 29.50 | 0.07% | 7,138,500 |
| Sep 11, 2025 | 27.90 | 30.30 | 27.48 | 29.48 | 29.48 | 1.94% | 8,756,400 |
| Sep 10, 2025 | 27.84 | 29.00 | 27.38 | 28.92 | 28.92 | 4.25% | 9,617,510 |
| Sep 9, 2025 | 29.46 | 29.46 | 27.44 | 27.74 | 27.74 | -5.19% | 9,167,600 |
| Sep 8, 2025 | 26.60 | 29.26 | 26.60 | 29.26 | 29.26 | 10.58% | 15,440,454 |
| Sep 5, 2025 | 26.72 | 26.78 | 25.92 | 26.46 | 26.46 | -0.90% | 8,303,280 |
| Sep 4, 2025 | 29.10 | 29.42 | 26.00 | 26.70 | 26.70 | -5.72% | 17,355,000 |
| Sep 3, 2025 | 25.66 | 28.88 | 25.66 | 28.32 | 28.32 | 13.28% | 31,823,368 |
| Sep 2, 2025 | 22.32 | 25.42 | 22.04 | 25.00 | 25.00 | 12.01% | 22,799,592 |
| Sep 1, 2025 | 20.80 | 22.46 | 20.24 | 22.32 | 22.32 | 9.84% | 11,120,300 |
| Aug 29, 2025 | 20.02 | 21.04 | 19.48 | 20.32 | 20.32 | 4.42% | 9,950,500 |
| Aug 28, 2025 | 19.67 | 19.75 | 18.76 | 19.46 | 19.46 | -1.07% | 5,244,701 |
| Aug 27, 2025 | 20.70 | 20.72 | 19.52 | 19.67 | 19.67 | -3.39% | 5,458,800 |
| Aug 26, 2025 | 21.18 | 21.18 | 20.16 | 20.36 | 20.36 | -2.86% | 4,891,500 |
| Aug 25, 2025 | 20.50 | 21.36 | 20.50 | 20.96 | 20.96 | 2.64% | 4,734,422 |
| Aug 22, 2025 | 20.78 | 20.90 | 20.20 | 20.42 | 20.42 | -0.39% | 5,533,431 |
| Aug 21, 2025 | 20.80 | 20.82 | 20.14 | 20.50 | 20.50 | -0.58% | 4,341,000 |
| Aug 20, 2025 | 21.52 | 21.52 | 19.58 | 20.62 | 20.62 | -4.54% | 7,055,000 |
| Aug 19, 2025 | 22.66 | 23.28 | 21.36 | 21.60 | 21.60 | -4.76% | 8,245,000 |
| Aug 18, 2025 | 22.94 | 23.48 | 22.26 | 22.68 | 22.68 | -0.18% | 4,810,634 |
| Aug 15, 2025 | 22.06 | 22.96 | 22.06 | 22.72 | 22.72 | 2.90% | 6,678,543 |
| Aug 14, 2025 | 22.74 | 22.88 | 21.80 | 22.08 | 22.08 | -1.69% | 5,460,001 |
| Aug 13, 2025 | 21.10 | 22.70 | 20.88 | 22.46 | 22.46 | 8.29% | 8,842,940 |
| Aug 12, 2025 | 21.22 | 21.60 | 20.60 | 20.74 | 20.74 | -2.26% | 3,646,450 |
| Aug 11, 2025 | 21.52 | 21.56 | 20.64 | 21.22 | 21.22 | 0.09% | 3,875,424 |
| Aug 8, 2025 | 22.24 | 22.24 | 21.10 | 21.20 | 21.20 | -3.46% | 5,276,500 |
| Aug 7, 2025 | 22.02 | 22.60 | 21.48 | 21.96 | 21.96 | -0.09% | 7,571,508 |
| Aug 6, 2025 | 21.20 | 22.48 | 21.20 | 21.98 | 21.98 | 4.07% | 8,693,276 |
| Aug 5, 2025 | 20.12 | 21.14 | 19.86 | 21.12 | 21.12 | 5.07% | 6,547,200 |
| Aug 4, 2025 | 20.30 | 20.36 | 19.66 | 20.10 | 20.10 | -1.71% | 6,206,548 |
| Aug 1, 2025 | 21.90 | 22.80 | 20.40 | 20.45 | 20.45 | -6.62% | 11,283,429 |
| Jul 31, 2025 | 23.05 | 23.05 | 21.50 | 21.90 | 21.90 | -4.78% | 12,384,766 |
| Jul 30, 2025 | 20.90 | 23.80 | 20.55 | 23.00 | 23.00 | 9.26% | 24,620,676 |
| Jul 29, 2025 | 20.20 | 21.25 | 19.80 | 21.05 | 21.05 | 3.44% | 7,198,397 |
| Jul 28, 2025 | 21.00 | 21.30 | 19.30 | 20.35 | 20.35 | 0.74% | 7,965,800 |
| Jul 25, 2025 | 19.90 | 20.50 | 19.60 | 20.20 | 20.20 | 1.51% | 9,103,518 |
| Jul 24, 2025 | 18.62 | 20.50 | 18.50 | 19.90 | 19.90 | 7.57% | 17,959,900 |
| Jul 23, 2025 | 18.52 | 18.96 | 18.24 | 18.50 | 18.50 | -0.43% | 6,082,703 |
| Jul 22, 2025 | 18.70 | 18.92 | 18.18 | 18.58 | 18.58 | -0.43% | 5,992,796 |