HKSE - Delayed Quote HKD
MICROPORT (0853.HK)
At close: October 25 at 4:08 PM GMT+8
Currency in HKD Download
| Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | 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 9, 2024 | 7.940 | 8.050 | 6.900 | 7.330 | 7.330 | 45,364,800 |
| Oct 8, 2024 | 9.300 | 9.500 | 7.480 | 7.780 | 7.780 | 68,705,751 |
| Oct 7, 2024 | 9.150 | 9.180 | 8.680 | 9.100 | 9.100 | 29,739,604 |
| Oct 4, 2024 | 8.500 | 9.090 | 8.170 | 8.980 | 8.980 | 22,003,438 |
| Oct 3, 2024 | 9.150 | 9.320 | 7.800 | 8.460 | 8.460 | 25,416,880 |
| Oct 2, 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 9, 2024 | 4.640 | 4.700 | 4.480 | 4.700 | 4.700 | 7,069,000 |
| Sep 5, 2024 | 4.640 | 4.710 | 4.600 | 4.660 | 4.660 | 3,192,000 |
| Sep 4, 2024 | 4.740 | 4.740 | 4.540 | 4.600 | 4.600 | 5,427,600 |
| Sep 3, 2024 | 4.800 | 4.890 | 4.680 | 4.720 | 4.720 | 4,067,500 |
| Sep 2, 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 9, 2024 | 5.400 | 5.400 | 5.230 | 5.240 | 5.240 | 2,490,514 |
| Aug 8, 2024 | 5.290 | 5.390 | 5.140 | 5.290 | 5.290 | 5,371,019 |
| Aug 7, 2024 | 5.330 | 5.350 | 5.220 | 5.290 | 5.290 | 5,455,206 |
| Aug 6, 2024 | 5.170 | 5.330 | 5.130 | 5.250 | 5.250 | 5,644,733 |
| Aug 5, 2024 | 5.160 | 5.430 | 5.030 | 5.080 | 5.080 | 6,946,700 |
| Aug 2, 2024 | 5.300 | 5.510 | 5.210 | 5.220 | 5.220 | 5,640,345 |
| Aug 1, 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 9, 2024 | 5.340 | 5.400 | 5.130 | 5.160 | 5.160 | 8,373,038 |
| Jul 8, 2024 | 5.700 | 5.700 | 5.300 | 5.340 | 5.340 | 5,247,435 |
| Jul 4, 2024 | 5.740 | 5.740 | 5.390 | 5.450 | 5.450 | 4,673,300 |
| Jul 3, 2024 | 5.380 | 5.720 | 5.300 | 5.610 | 5.610 | 9,208,900 |
| Jul 2, 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 7, 2024 | 6.310 | 6.310 | 6.020 | 6.050 | 6.050 | 5,201,917 |
| Jun 6, 2024 | 6.400 | 6.440 | 6.140 | 6.240 | 6.240 | 6,673,789 |
| Jun 5, 2024 | 6.280 | 6.470 | 6.270 | 6.340 | 6.340 | 11,709,600 |
| Jun 4, 2024 | 5.920 | 6.300 | 5.870 | 6.280 | 6.280 | 11,947,428 |
| Jun 3, 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 |
| May 30, 2024 | 5.920 | 6.040 | 5.820 | 5.930 | 5.930 | 6,985,418 |
| May 29, 2024 | 6.280 | 6.280 | 5.900 | 5.900 | 5.900 | 16,813,394 |
| May 28, 2024 | 6.500 | 6.530 | 6.200 | 6.210 | 6.210 | 8,982,250 |
| May 27, 2024 | 6.420 | 6.640 | 6.180 | 6.500 | 6.500 | 9,990,511 |
| May 24, 2024 | 6.610 | 6.720 | 6.350 | 6.410 | 6.410 | 12,976,729 |
| May 23, 2024 | 6.790 | 6.960 | 6.650 | 6.660 | 6.660 | 6,611,776 |
| May 22, 2024 | 6.680 | 6.860 | 6.670 | 6.800 | 6.800 | 4,746,359 |
| May 21, 2024 | 7.110 | 7.120 | 6.670 | 6.670 | 6.670 | 32,382,860 |
| May 20, 2024 | 7.100 | 7.320 | 7.040 | 7.240 | 7.240 | 7,113,532 |
| May 17, 2024 | 7.100 | 7.430 | 6.990 | 7.080 | 7.080 | 12,317,611 |
| May 16, 2024 | 7.100 | 7.170 | 6.850 | 7.100 | 7.100 | 8,831,736 |
| May 14, 2024 | 7.010 | 7.370 | 7.010 | 7.170 | 7.170 | 8,853,900 |
| May 13, 2024 | 7.060 | 7.090 | 6.740 | 7.000 | 7.000 | 6,524,316 |
| May 10, 2024 | 7.090 | 7.090 | 6.870 | 7.050 | 7.050 | 5,936,439 |
| May 9, 2024 | 6.620 | 7.110 | 6.550 | 7.040 | 7.040 | 11,975,837 |
| May 8, 2024 | 6.680 | 6.800 | 6.500 | 6.530 | 6.530 | 8,261,269 |
| May 7, 2024 | 6.800 | 6.880 | 6.620 | 6.680 | 6.680 | 7,613,976 |
| May 6, 2024 | 6.650 | 6.850 | 6.550 | 6.780 | 6.780 | 11,829,852 |
| May 3, 2024 | 6.840 | 6.850 | 6.490 | 6.650 | 6.650 | 5,356,049 |
| May 2, 2024 | 6.290 | 6.730 | 6.210 | 6.640 | 6.640 | 4,661,900 |
| Apr 30, 2024 | 6.460 | 6.460 | 6.180 | 6.290 | 6.290 | 7,374,493 |
| Apr 29, 2024 | 6.000 | 6.530 | 5.990 | 6.270 | 6.270 | 17,401,093 |
| Apr 26, 2024 | 5.700 | 5.910 | 5.700 | 5.900 | 5.900 | 12,059,592 |
| Apr 25, 2024 | 5.780 | 5.920 | 5.690 | 5.700 | 5.700 | 5,902,795 |
| Apr 24, 2024 | 5.600 | 5.870 | 5.540 | 5.780 | 5.780 | 4,695,530 |
| Apr 23, 2024 | 5.400 | 5.750 | 5.400 | 5.610 | 5.610 | 6,462,353 |
| Apr 22, 2024 | 5.310 | 5.530 | 5.230 | 5.400 | 5.400 | 4,992,106 |
| Apr 19, 2024 | 5.510 | 5.510 | 5.240 | 5.310 | 5.310 | 6,771,317 |
| Apr 18, 2024 | 5.380 | 5.620 | 5.250 | 5.510 | 5.510 | 7,424,513 |
| Apr 17, 2024 | 5.400 | 5.550 | 5.390 | 5.450 | 5.450 | 5,462,226 |
| Apr 16, 2024 | 5.780 | 5.780 | 5.390 | 5.400 | 5.400 | 10,651,281 |
| Apr 15, 2024 | 5.860 | 5.890 | 5.660 | 5.780 | 5.780 | 8,137,990 |
| Apr 12, 2024 | 6.090 | 6.170 | 5.850 | 5.860 | 5.860 | 7,440,925 |
| Apr 11, 2024 | 6.470 | 6.470 | 6.060 | 6.090 | 6.090 | 9,547,029 |
| Apr 10, 2024 | 6.460 | 6.700 | 6.360 | 6.370 | 6.370 | 9,680,120 |
| Apr 9, 2024 | 6.600 | 6.720 | 6.340 | 6.580 | 6.580 | 9,923,975 |
| Apr 8, 2024 | 7.000 | 7.150 | 6.480 | 6.580 | 6.580 | 26,015,400 |
| Apr 5, 2024 | 5.770 | 6.780 | 5.730 | 6.770 | 6.770 | 7,861,000 |
| Apr 3, 2024 | 5.860 | 6.080 | 5.780 | 5.960 | 5.960 | 16,146,675 |
| Apr 2, 2024 | 6.300 | 6.450 | 5.510 | 5.860 | 5.860 | 55,091,396 |
| Mar 28, 2024 | 6.310 | 6.730 | 6.240 | 6.570 | 6.570 | 7,826,525 |
| Mar 27, 2024 | 6.410 | 6.450 | 6.230 | 6.310 | 6.310 | 6,678,100 |
| Mar 26, 2024 | 6.570 | 6.650 | 6.250 | 6.410 | 6.410 | 9,299,534 |
| Mar 25, 2024 | 6.300 | 6.850 | 6.300 | 6.570 | 6.570 | 9,840,513 |
| Mar 22, 2024 | 6.860 | 6.900 | 6.510 | 6.550 | 6.550 | 6,346,663 |
| Mar 21, 2024 | 7.010 | 7.160 | 6.890 | 6.920 | 6.920 | 4,703,349 |
| Mar 20, 2024 | 7.000 | 7.140 | 6.920 | 7.010 | 7.010 | 3,845,500 |
| Mar 19, 2024 | 7.270 | 7.270 | 6.880 | 6.940 | 6.940 | 7,333,647 |
| Mar 18, 2024 | 7.230 | 7.410 | 7.080 | 7.270 | 7.270 | 4,624,500 |
| Mar 15, 2024 | 7.210 | 7.430 | 7.020 | 7.230 | 7.230 | 6,514,382 |
| Mar 14, 2024 | 7.720 | 7.950 | 7.270 | 7.290 | 7.290 | 9,937,723 |
| Mar 13, 2024 | 7.540 | 7.770 | 7.420 | 7.580 | 7.580 | 8,699,384 |
| Mar 12, 2024 | 7.130 | 7.560 | 7.130 | 7.500 | 7.500 | 11,257,049 |
| Mar 11, 2024 | 6.660 | 7.190 | 6.660 | 7.130 | 7.130 | 11,012,500 |
| Mar 8, 2024 | 6.550 | 6.910 | 6.500 | 6.760 | 6.760 | 10,158,112 |
| Mar 7, 2024 | 6.940 | 6.940 | 6.400 | 6.440 | 6.440 | 13,971,043 |
| Mar 6, 2024 | 6.170 | 7.040 | 6.170 | 6.910 | 6.910 | 22,237,900 |
| Mar 5, 2024 | 7.420 | 7.420 | 7.050 | 7.080 | 7.080 | 13,649,755 |
| Mar 4, 2024 | 7.420 | 7.690 | 7.220 | 7.420 | 7.420 | 12,864,500 |
| Mar 1, 2024 | 7.630 | 7.870 | 7.260 | 7.400 | 7.400 | 25,482,151 |
| Feb 29, 2024 | 7.620 | 8.060 | 7.530 | 7.680 | 7.680 | 81,985,865 |
| Feb 28, 2024 | 8.230 | 8.320 | 7.690 | 7.700 | 7.700 | 16,903,141 |
| Feb 27, 2024 | 7.500 | 8.250 | 7.330 | 8.190 | 8.190 | 20,009,664 |
| Feb 26, 2024 | 7.980 | 8.080 | 7.480 | 7.500 | 7.500 | 15,424,803 |
| Feb 23, 2024 | 8.150 | 8.200 | 7.900 | 7.980 | 7.980 | 11,928,224 |
| Feb 22, 2024 | 7.720 | 8.180 | 7.550 | 8.150 | 8.150 | 14,758,553 |
| Feb 21, 2024 | 7.650 | 7.990 | 7.500 | 7.720 | 7.720 | 22,313,151 |
| Feb 20, 2024 | 6.710 | 7.750 | 6.640 | 7.730 | 7.730 | 26,680,713 |
| Feb 19, 2024 | 6.980 | 7.000 | 6.570 | 6.710 | 6.710 | 11,563,500 |
| Feb 16, 2024 | 5.900 | 7.290 | 5.850 | 7.270 | 7.270 | 9,425,363 |
| Feb 15, 2024 | 5.810 | 5.910 | 5.410 | 5.850 | 5.850 | 7,405,847 |
| Feb 14, 2024 | 5.870 | 5.920 | 5.600 | 5.890 | 5.890 | 5,022,122 |
| Feb 9, 2024 | 6.110 | 6.110 | 5.850 | 5.950 | 5.950 | 1,890,684 |
| Feb 8, 2024 | 6.180 | 6.300 | 6.050 | 6.160 | 6.160 | 9,339,146 |
| Feb 7, 2024 | 6.180 | 6.360 | 6.060 | 6.260 | 6.260 | 10,752,848 |
| Feb 6, 2024 | 5.760 | 6.230 | 5.590 | 6.140 | 6.140 | 9,090,023 |
| Feb 5, 2024 | 5.530 | 5.820 | 5.430 | 5.760 | 5.760 | 9,695,410 |
| Feb 2, 2024 | 5.800 | 6.030 | 5.500 | 5.600 | 5.600 | 13,956,754 |
| Feb 1, 2024 | 5.790 | 6.010 | 5.720 | 5.780 | 5.780 | 12,336,145 |
| Jan 31, 2024 | 6.060 | 6.110 | 5.740 | 5.770 | 5.770 | 8,833,935 |
| Jan 30, 2024 | 6.240 | 6.290 | 6.030 | 6.180 | 6.180 | 6,001,318 |
| Jan 29, 2024 | 6.290 | 6.560 | 6.190 | 6.240 | 6.240 | 9,087,259 |
| Jan 26, 2024 | 6.310 | 6.490 | 5.880 | 6.130 | 6.130 | 13,398,977 |
| Jan 25, 2024 | 6.330 | 6.440 | 6.140 | 6.410 | 6.410 | 7,850,227 |
| Jan 24, 2024 | 6.230 | 6.340 | 6.030 | 6.340 | 6.340 | 8,249,957 |
| Jan 23, 2024 | 6.030 | 6.270 | 5.940 | 6.060 | 6.060 | 15,237,456 |
| Jan 22, 2024 | 6.160 | 6.170 | 5.860 | 5.940 | 5.940 | 11,379,350 |
| Jan 19, 2024 | 6.380 | 6.380 | 6.080 | 6.220 | 6.220 | 11,663,813 |
| Jan 18, 2024 | 6.470 | 6.540 | 6.140 | 6.360 | 6.360 | 15,077,033 |
| Jan 17, 2024 | 6.820 | 6.840 | 6.370 | 6.410 | 6.410 | 20,132,149 |
| Jan 16, 2024 | 7.360 | 7.380 | 6.770 | 6.930 | 6.930 | 13,909,873 |
| Jan 15, 2024 | 7.320 | 7.370 | 7.130 | 7.360 | 7.360 | 6,355,476 |
| Jan 12, 2024 | 7.540 | 7.600 | 7.310 | 7.320 | 7.320 | 5,446,398 |
| Jan 11, 2024 | 7.350 | 7.630 | 7.330 | 7.530 | 7.530 | 6,617,348 |
| Jan 10, 2024 | 7.280 | 7.480 | 7.170 | 7.310 | 7.310 | 5,030,040 |
| Jan 9, 2024 | 7.240 | 7.380 | 7.190 | 7.280 | 7.280 | 8,702,897 |
| Jan 8, 2024 | 7.570 | 7.590 | 7.070 | 7.160 | 7.160 | 15,044,788 |
| Jan 5, 2024 | 7.860 | 7.860 | 7.420 | 7.570 | 7.570 | 12,913,960 |
| Jan 4, 2024 | 8.050 | 8.050 | 7.850 | 7.870 | 7.870 | 5,612,196 |
| Jan 3, 2024 | 8.110 | 8.200 | 7.920 | 8.050 | 8.050 | 8,038,096 |
| Jan 2, 2024 | 8.480 | 8.520 | 8.120 | 8.190 | 8.190 | 7,363,727 |
| Dec 29, 2023 | 8.320 | 8.490 | 8.270 | 8.420 | 8.420 | 4,783,731 |
| Dec 28, 2023 | 7.960 | 8.410 | 7.880 | 8.320 | 8.320 | 8,763,173 |
| Dec 27, 2023 | 7.950 | 8.000 | 7.800 | 7.960 | 7.960 | 5,553,945 |
| Dec 22, 2023 | 7.910 | 8.030 | 7.710 | 7.860 | 7.860 | 9,557,564 |
| Dec 21, 2023 | 7.690 | 8.060 | 7.570 | 7.920 | 7.920 | 10,241,424 |
| Dec 20, 2023 | 8.050 | 8.110 | 7.680 | 7.700 | 7.700 | 10,764,600 |
| Dec 19, 2023 | 8.080 | 8.080 | 7.760 | 7.980 | 7.980 | 8,472,355 |
| Dec 18, 2023 | 8.290 | 8.300 | 8.040 | 8.080 | 8.080 | 6,460,097 |
| Dec 15, 2023 | 8.430 | 8.520 | 8.230 | 8.280 | 8.280 | 8,410,246 |
| Dec 14, 2023 | 8.070 | 8.410 | 8.060 | 8.340 | 8.340 | 14,360,697 |
| Dec 13, 2023 | 8.070 | 8.160 | 7.780 | 7.940 | 7.940 | 8,181,794 |
| Dec 12, 2023 | 8.000 | 8.160 | 7.830 | 8.060 | 8.060 | 13,609,458 |
| Dec 11, 2023 | 7.900 | 8.340 | 7.890 | 7.980 | 7.980 | 21,119,921 |
| Dec 8, 2023 | 8.560 | 8.610 | 7.930 | 8.020 | 8.020 | 33,548,700 |
| Dec 7, 2023 | 8.650 | 8.670 | 8.150 | 8.540 | 8.540 | 35,920,123 |
| Dec 6, 2023 | 10.140 | 10.260 | 8.630 | 8.680 | 8.680 | 88,738,376 |
| Dec 5, 2023 | 12.080 | 12.180 | 11.400 | 11.560 | 11.560 | 7,215,700 |
| Dec 4, 2023 | 12.540 | 12.800 | 11.960 | 12.040 | 12.040 | 7,286,147 |
| Dec 1, 2023 | 12.600 | 12.760 | 12.400 | 12.540 | 12.540 | 2,781,466 |
| Nov 30, 2023 | 12.440 | 12.560 | 12.260 | 12.520 | 12.520 | 3,128,174 |
| Nov 29, 2023 | 12.800 | 12.840 | 12.340 | 12.440 | 12.440 | 2,717,017 |
| Nov 28, 2023 | 12.680 | 13.080 | 12.440 | 12.740 | 12.740 | 3,688,541 |
| Nov 27, 2023 | 12.840 | 12.920 | 12.640 | 12.700 | 12.700 | 1,817,600 |
| Nov 24, 2023 | 13.240 | 13.260 | 12.700 | 12.800 | 12.800 | 3,263,100 |
| Nov 23, 2023 | 13.000 | 13.300 | 12.900 | 13.300 | 13.300 | 3,507,601 |
| Nov 22, 2023 | 13.200 | 13.400 | 12.660 | 12.980 | 12.980 | 6,670,900 |
| Nov 21, 2023 | 13.460 | 13.660 | 13.140 | 13.280 | 13.280 | 5,572,357 |
| Nov 20, 2023 | 13.480 | 13.640 | 13.180 | 13.360 | 13.360 | 5,055,280 |
| Nov 17, 2023 | 13.320 | 13.540 | 13.200 | 13.340 | 13.340 | 3,414,400 |
| Nov 16, 2023 | 13.780 | 13.920 | 13.240 | 13.540 | 13.540 | 5,187,118 |
| Nov 15, 2023 | 14.000 | 14.100 | 13.400 | 13.780 | 13.780 | 5,451,824 |
| Nov 14, 2023 | 13.400 | 13.700 | 13.200 | 13.440 | 13.440 | 4,375,537 |
| Nov 13, 2023 | 13.200 | 13.480 | 12.720 | 13.300 | 13.300 | 4,498,246 |
| Nov 10, 2023 | 13.300 | 13.520 | 12.960 | 13.100 | 13.100 | 4,639,895 |
| Nov 9, 2023 | 13.660 | 13.780 | 13.300 | 13.500 | 13.500 | 4,755,290 |
| Nov 8, 2023 | 13.860 | 13.980 | 13.400 | 13.600 | 13.600 | 9,276,642 |
| Nov 7, 2023 | 13.700 | 14.240 | 13.460 | 13.800 | 13.800 | 7,526,710 |
| Nov 6, 2023 | 13.300 | 13.860 | 13.300 | 13.760 | 13.760 | 12,143,352 |
| Nov 3, 2023 | 12.800 | 13.040 | 12.580 | 12.860 | 12.860 | 5,960,657 |
| Nov 2, 2023 | 12.360 | 12.880 | 12.260 | 12.600 | 12.600 | 5,452,899 |
| Nov 1, 2023 | 12.300 | 12.460 | 11.880 | 12.180 | 12.180 | 5,049,054 |
| Oct 31, 2023 | 12.440 | 12.640 | 12.080 | 12.300 | 12.300 | 7,142,409 |
| Oct 30, 2023 | 11.340 | 12.420 | 11.340 | 12.300 | 12.300 | 10,922,324 |
| Oct 27, 2023 | 10.360 | 11.580 | 10.260 | 11.340 | 11.340 | 11,651,516 |
| Oct 26, 2023 | 10.760 | 10.760 | 10.120 | 10.280 | 10.280 | 9,396,318 |
| Oct 25, 2023 | 11.080 | 11.300 | 10.720 | 10.820 | 10.820 | 4,113,711 |
Related Tickers
1858.HK CHUNLI MEDICAL
8.210
+3.01%
2252.HK MEDBOT-B
9.510
+5.20%
2407.HK GAUSH MEDITECH
10.620
-6.18%
9996.HK PEIJIA-B
4.130
+0.24%
1302.HK LIFETECH SCI
1.520
+13.43%
1789.HK AK MEDICAL
4.800
+4.58%
72X.F MicroPort CardioFlow Medtech Corporation
0.0780
+0.65%
688351.SS Shanghai MicroPort EP MedTech Co., Ltd.
21.46
+3.22%
LFTSF LifeTech Scientific Corporation
0.2335
0.00%
688108.SS Sino Medical Sciences Technology Inc.
10.72
-1.02%