Advertisement
MICROPORT (0853.HK)
HKSE - HKSE Delayed Price. Currency in HKD
Follow
At close: 04:08PM HKT
Advertisement
Time Period:
Oct 27, 2023 - Oct 27, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in HKDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Oct 25, 2024 | 6.750 | 7.210 | 6.680 | 7.080 | 7.080 | 15,449,983 |
| Oct 24, 2024 | 6.640 | 6.930 | 6.520 | 6.650 | 6.650 | 12,980,941 |
| Oct 23, 2024 | 6.490 | 6.780 | 6.430 | 6.640 | 6.640 | 10,362,843 |
| Oct 22, 2024 | 6.620 | 6.620 | 6.360 | 6.390 | 6.390 | 8,814,634 |
| Oct 21, 2024 | 6.460 | 6.930 | 6.350 | 6.450 | 6.450 | 23,557,135 |
| Oct 18, 2024 | 6.010 | 6.530 | 5.920 | 6.400 | 6.400 | 26,388,352 |
| Oct 17, 2024 | 6.360 | 6.470 | 5.940 | 5.950 | 5.950 | 14,576,642 |
| Oct 16, 2024 | 6.420 | 6.490 | 6.150 | 6.230 | 6.230 | 16,256,094 |
| Oct 15, 2024 | 6.940 | 6.970 | 6.310 | 6.440 | 6.440 | 20,204,200 |
| Oct 14, 2024 | 7.110 | 7.190 | 6.740 | 6.930 | 6.930 | 26,298,594 |
| Oct 10, 2024 | 7.420 | 7.590 | 7.170 | 7.240 | 7.240 | 25,478,205 |
| Oct 09, 2024 | 7.940 | 8.050 | 6.900 | 7.330 | 7.330 | 45,364,800 |
| Oct 08, 2024 | 9.300 | 9.500 | 7.480 | 7.780 | 7.780 | 68,705,751 |
| Oct 07, 2024 | 9.150 | 9.180 | 8.680 | 9.100 | 9.100 | 29,739,604 |
| Oct 04, 2024 | 8.500 | 9.090 | 8.170 | 8.980 | 8.980 | 22,003,438 |
| Oct 03, 2024 | 9.150 | 9.320 | 7.800 | 8.460 | 8.460 | 25,416,880 |
| Oct 02, 2024 | 8.300 | 9.240 | 8.000 | 9.160 | 9.160 | 31,778,712 |
| Sep 30, 2024 | 6.880 | 8.130 | 6.750 | 7.880 | 7.880 | 92,693,575 |
| Sep 27, 2024 | 5.790 | 6.400 | 5.700 | 6.360 | 6.360 | 49,386,931 |
| Sep 26, 2024 | 5.330 | 5.630 | 5.150 | 5.600 | 5.600 | 21,279,609 |
| Sep 25, 2024 | 5.500 | 5.640 | 5.220 | 5.270 | 5.270 | 18,850,325 |
| Sep 24, 2024 | 5.220 | 5.420 | 5.150 | 5.400 | 5.400 | 14,939,318 |
| Sep 23, 2024 | 5.410 | 5.420 | 5.100 | 5.130 | 5.130 | 9,340,462 |
| Sep 20, 2024 | 5.360 | 5.480 | 5.210 | 5.340 | 5.340 | 11,892,028 |
| Sep 19, 2024 | 4.910 | 5.370 | 4.900 | 5.310 | 5.310 | 13,808,900 |
| Sep 17, 2024 | 4.740 | 4.900 | 4.730 | 4.770 | 4.770 | 2,809,800 |
| Sep 16, 2024 | 5.110 | 5.110 | 4.730 | 4.990 | 4.990 | 2,364,200 |
| Sep 13, 2024 | 4.600 | 5.150 | 4.600 | 5.110 | 5.110 | 19,787,300 |
| Sep 12, 2024 | 4.600 | 4.740 | 4.570 | 4.600 | 4.600 | 5,016,104 |
| Sep 11, 2024 | 4.560 | 4.600 | 4.520 | 4.570 | 4.570 | 3,122,290 |
| Sep 10, 2024 | 4.720 | 4.740 | 4.500 | 4.560 | 4.560 | 5,993,500 |
| Sep 09, 2024 | 4.640 | 4.700 | 4.480 | 4.700 | 4.700 | 7,069,000 |
| Sep 05, 2024 | 4.640 | 4.710 | 4.600 | 4.660 | 4.660 | 3,192,000 |
| Sep 04, 2024 | 4.740 | 4.740 | 4.540 | 4.600 | 4.600 | 5,427,600 |
| Sep 03, 2024 | 4.800 | 4.890 | 4.680 | 4.720 | 4.720 | 4,067,500 |
| Sep 02, 2024 | 4.950 | 5.020 | 4.730 | 4.750 | 4.750 | 5,342,714 |
| Aug 30, 2024 | 4.690 | 5.030 | 4.670 | 4.940 | 4.940 | 8,460,299 |
| Aug 29, 2024 | 4.560 | 4.700 | 4.460 | 4.690 | 4.690 | 5,344,159 |
| Aug 28, 2024 | 4.740 | 4.740 | 4.560 | 4.560 | 4.560 | 4,744,700 |
| Aug 27, 2024 | 4.710 | 4.770 | 4.670 | 4.740 | 4.740 | 3,538,104 |
| Aug 26, 2024 | 4.600 | 4.810 | 4.590 | 4.750 | 4.750 | 6,313,600 |
| Aug 23, 2024 | 4.610 | 4.640 | 4.550 | 4.560 | 4.560 | 3,723,500 |
| Aug 22, 2024 | 4.690 | 4.770 | 4.470 | 4.610 | 4.610 | 12,155,802 |
| Aug 21, 2024 | 4.790 | 4.820 | 4.680 | 4.690 | 4.690 | 6,335,761 |
| Aug 20, 2024 | 4.960 | 5.080 | 4.730 | 4.740 | 4.740 | 20,067,595 |
| Aug 19, 2024 | 5.280 | 5.290 | 5.130 | 5.150 | 5.150 | 3,181,302 |
| Aug 16, 2024 | 5.180 | 5.270 | 5.130 | 5.180 | 5.180 | 3,395,500 |
| Aug 15, 2024 | 5.010 | 5.290 | 4.960 | 5.140 | 5.140 | 7,258,000 |
| Aug 14, 2024 | 5.190 | 5.240 | 5.040 | 5.040 | 5.040 | 5,072,200 |
| Aug 13, 2024 | 5.290 | 5.290 | 5.140 | 5.220 | 5.220 | 2,401,700 |
| Aug 12, 2024 | 5.300 | 5.320 | 5.120 | 5.220 | 5.220 | 3,266,701 |
| Aug 09, 2024 | 5.400 | 5.400 | 5.230 | 5.240 | 5.240 | 2,490,514 |
| Aug 08, 2024 | 5.290 | 5.390 | 5.140 | 5.290 | 5.290 | 5,371,019 |
| Aug 07, 2024 | 5.330 | 5.350 | 5.220 | 5.290 | 5.290 | 5,455,206 |
| Aug 06, 2024 | 5.170 | 5.330 | 5.130 | 5.250 | 5.250 | 5,644,733 |
| Aug 05, 2024 | 5.160 | 5.430 | 5.030 | 5.080 | 5.080 | 6,946,700 |
| Aug 02, 2024 | 5.300 | 5.510 | 5.210 | 5.220 | 5.220 | 5,640,345 |
| Aug 01, 2024 | 5.360 | 5.400 | 5.180 | 5.300 | 5.300 | 4,798,496 |
| Jul 31, 2024 | 5.060 | 5.380 | 5.050 | 5.350 | 5.350 | 12,204,900 |
| Jul 30, 2024 | 5.090 | 5.130 | 4.910 | 4.950 | 4.950 | 6,346,774 |
| Jul 29, 2024 | 5.320 | 5.350 | 5.050 | 5.080 | 5.080 | 5,038,044 |
| Jul 26, 2024 | 5.180 | 5.420 | 5.160 | 5.260 | 5.260 | 7,620,858 |
| Jul 25, 2024 | 5.070 | 5.230 | 5.020 | 5.090 | 5.090 | 5,110,402 |
| Jul 24, 2024 | 5.180 | 5.190 | 5.000 | 5.070 | 5.070 | 5,676,178 |
| Jul 23, 2024 | 5.370 | 5.370 | 5.060 | 5.080 | 5.080 | 7,512,111 |
| Jul 22, 2024 | 5.250 | 5.380 | 5.210 | 5.360 | 5.360 | 5,132,695 |
| Jul 19, 2024 | 5.520 | 5.520 | 5.190 | 5.200 | 5.200 | 7,375,900 |
| Jul 18, 2024 | 5.370 | 5.590 | 5.330 | 5.480 | 5.480 | 4,129,600 |
| Jul 17, 2024 | 5.380 | 5.470 | 5.310 | 5.380 | 5.380 | 4,753,400 |
| Jul 16, 2024 | 5.510 | 5.510 | 5.250 | 5.310 | 5.310 | 6,094,000 |
| Jul 15, 2024 | 5.700 | 5.700 | 5.400 | 5.480 | 5.480 | 4,171,972 |
| Jul 12, 2024 | 5.690 | 5.790 | 5.610 | 5.640 | 5.640 | 5,925,600 |
| Jul 11, 2024 | 5.380 | 5.640 | 5.370 | 5.630 | 5.630 | 6,503,656 |
| Jul 10, 2024 | 5.180 | 5.500 | 5.170 | 5.330 | 5.330 | 6,428,744 |
| Jul 09, 2024 | 5.340 | 5.400 | 5.130 | 5.160 | 5.160 | 8,373,038 |
| Jul 08, 2024 | 5.700 | 5.700 | 5.300 | 5.340 | 5.340 | 5,247,435 |
| Jul 05, 2024 | - | - | - | - | - | - |
| Jul 04, 2024 | 5.740 | 5.740 | 5.390 | 5.450 | 5.450 | 4,673,300 |
| Jul 03, 2024 | 5.380 | 5.720 | 5.300 | 5.610 | 5.610 | 9,208,900 |
| Jul 02, 2024 | 5.490 | 5.540 | 5.290 | 5.310 | 5.310 | 7,179,113 |
| Jun 28, 2024 | 5.510 | 5.580 | 5.270 | 5.270 | 5.270 | 9,501,995 |
| Jun 27, 2024 | 5.830 | 5.830 | 5.480 | 5.530 | 5.530 | 7,452,600 |
| Jun 26, 2024 | 5.720 | 5.860 | 5.650 | 5.850 | 5.850 | 4,243,708 |
| Jun 25, 2024 | 5.920 | 5.980 | 5.660 | 5.700 | 5.700 | 7,858,968 |
| Jun 24, 2024 | 5.970 | 6.010 | 5.750 | 5.920 | 5.920 | 7,432,474 |
| Jun 21, 2024 | 6.040 | 6.100 | 5.920 | 5.980 | 5.980 | 8,709,672 |
| Jun 20, 2024 | 6.380 | 6.430 | 6.080 | 6.100 | 6.100 | 5,877,600 |
| Jun 19, 2024 | 6.280 | 6.410 | 6.170 | 6.410 | 6.410 | 6,098,991 |
| Jun 18, 2024 | 6.430 | 6.430 | 6.110 | 6.230 | 6.230 | 6,463,768 |
| Jun 17, 2024 | 6.170 | 6.530 | 6.040 | 6.430 | 6.430 | 9,046,596 |
| Jun 14, 2024 | 6.380 | 6.390 | 6.150 | 6.170 | 6.170 | 6,155,600 |
| Jun 13, 2024 | 5.880 | 6.420 | 5.880 | 6.360 | 6.360 | 14,357,061 |
| Jun 12, 2024 | 5.880 | 6.000 | 5.720 | 5.840 | 5.840 | 6,499,200 |
| Jun 11, 2024 | 6.000 | 6.010 | 5.800 | 5.850 | 5.850 | 7,373,670 |
| Jun 07, 2024 | 6.310 | 6.310 | 6.020 | 6.050 | 6.050 | 5,201,917 |
| Jun 06, 2024 | 6.400 | 6.440 | 6.140 | 6.240 | 6.240 | 6,673,789 |
| Jun 05, 2024 | 6.280 | 6.470 | 6.270 | 6.340 | 6.340 | 11,709,600 |
| Jun 04, 2024 | 5.920 | 6.300 | 5.870 | 6.280 | 6.280 | 11,947,428 |
| Jun 03, 2024 | 5.810 | 5.970 | 5.800 | 5.910 | 5.910 | 7,758,616 |
| May 31, 2024 | 6.070 | 6.170 | 5.800 | 5.800 | 5.800 | 11,506,110 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
Advertisement
Advertisement
Advertisement
© 2024 Yahoo. All rights reserved.