UK markets closed

MicroPort Scientific Corporation (0853.HK)

HKSE - HKSE Delayed price. Currency in HKD
Add to watchlist
6.650+0.010 (+0.15%)
At close: 04:08PM HKT
Time period:
05 May 2023 - 05 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in HKDDownload
DateOpenHighLowClose*Adj. close**Volume
03 May 20246.8406.8506.4906.6506.6505,356,049
02 May 20246.2906.7306.2106.6406.6404,661,900
30 Apr 20246.4606.4606.1806.2906.2907,374,493
29 Apr 20246.0006.5305.9906.2706.27017,401,093
26 Apr 20245.7005.9105.7005.9005.90012,059,592
25 Apr 20245.7805.9205.6905.7005.7005,902,795
24 Apr 20245.6005.8705.5405.7805.7804,695,530
23 Apr 20245.4005.7505.4005.6105.6106,462,353
22 Apr 20245.3105.5305.2305.4005.4004,992,106
19 Apr 20245.5105.5105.2405.3105.3106,771,317
18 Apr 20245.3805.6205.2505.5105.5107,424,513
17 Apr 20245.4005.5505.3905.4505.4505,462,226
16 Apr 20245.7805.7805.3905.4005.40010,651,281
15 Apr 20245.8605.8905.6605.7805.7808,137,990
12 Apr 20246.0906.1705.8505.8605.8607,440,925
11 Apr 20246.4706.4706.0606.0906.0909,547,029
10 Apr 20246.4606.7006.3606.3706.3709,680,120
09 Apr 20246.6006.7206.3406.5806.5809,923,975
08 Apr 20247.0007.1506.4806.5806.58026,015,400
05 Apr 20245.7706.7805.7306.7706.7707,861,000
03 Apr 20245.8606.0805.7805.9605.96016,146,675
02 Apr 20246.3006.4505.5105.8605.86055,091,396
28 Mar 20246.3106.7306.2406.5706.5707,826,525
27 Mar 20246.4106.4506.2306.3106.3106,678,100
26 Mar 20246.5706.6506.2506.4106.4109,299,534
25 Mar 20246.3006.8506.3006.5706.5709,840,513
22 Mar 20246.8606.9006.5106.5506.5506,346,663
21 Mar 20247.0107.1606.8906.9206.9204,703,349
20 Mar 20247.0007.1406.9207.0107.0103,845,500
19 Mar 20247.2707.2706.8806.9406.9407,333,647
18 Mar 20247.2307.4107.0807.2707.2704,624,500
15 Mar 20247.2107.4307.0207.2307.2306,514,382
14 Mar 20247.7207.9507.2707.2907.2909,937,723
13 Mar 20247.5407.7707.4207.5807.5808,699,384
12 Mar 20247.1307.5607.1307.5007.50011,257,049
11 Mar 20246.6607.1906.6607.1307.13011,012,500
08 Mar 20246.5506.9106.5006.7606.76010,158,112
07 Mar 20246.9406.9406.4006.4406.44013,971,043
06 Mar 20246.1707.0406.1706.9106.91022,237,900
05 Mar 20247.4207.4207.0507.0807.08013,649,755
04 Mar 20247.4207.6907.2207.4207.42012,864,500
01 Mar 20247.6307.8707.2607.4007.40025,482,151
29 Feb 20247.6208.0607.5307.6807.68081,985,865
28 Feb 20248.2308.3207.6907.7007.70016,903,141
27 Feb 20247.5008.2507.3308.1908.19020,009,664
26 Feb 20247.9808.0807.4807.5007.50015,424,803
23 Feb 20248.1508.2007.9007.9807.98011,928,224
22 Feb 20247.7208.1807.5508.1508.15014,758,553
21 Feb 20247.6507.9907.5007.7207.72022,313,151
20 Feb 20246.7107.7506.6407.7307.73026,680,713
19 Feb 20246.9807.0006.5706.7106.71011,563,500
16 Feb 20245.9007.2905.8507.2707.2709,425,363
15 Feb 20245.8105.9105.4105.8505.8507,405,847
14 Feb 20245.8705.9205.6005.8905.8905,022,122
09 Feb 20246.1106.1105.8505.9505.9501,890,684
08 Feb 20246.1806.3006.0506.1606.1609,339,146
07 Feb 20246.1806.3606.0606.2606.26010,752,848
06 Feb 20245.7606.2305.5906.1406.1409,090,023
05 Feb 20245.5305.8205.4305.7605.7609,695,410
02 Feb 20245.8006.0305.5005.6005.60013,956,754
01 Feb 20245.7906.0105.7205.7805.78012,336,145
31 Jan 20246.0606.1105.7405.7705.7708,833,935
30 Jan 20246.2406.2906.0306.1806.1806,001,318
29 Jan 20246.2906.5606.1906.2406.2409,087,259
26 Jan 20246.3106.4905.8806.1306.13013,398,977
25 Jan 20246.3306.4406.1406.4106.4107,850,227
24 Jan 20246.2306.3406.0306.3406.3408,249,957
23 Jan 20246.0306.2705.9406.0606.06015,237,456
22 Jan 20246.1606.1705.8605.9405.94011,379,350
19 Jan 20246.3806.3806.0806.2206.22011,663,813
18 Jan 20246.4706.5406.1406.3606.36015,077,033
17 Jan 20246.8206.8406.3706.4106.41020,132,149
16 Jan 20247.3607.3806.7706.9306.93013,909,873
15 Jan 20247.3207.3707.1307.3607.3606,355,476
12 Jan 20247.5407.6007.3107.3207.3205,446,398
11 Jan 20247.3507.6307.3307.5307.5306,617,348
10 Jan 20247.2807.4807.1707.3107.3105,030,040
09 Jan 20247.2407.3807.1907.2807.2808,702,897
08 Jan 20247.5707.5907.0707.1607.16015,044,788
05 Jan 20247.8607.8607.4207.5707.57012,913,960
04 Jan 20248.0508.0507.8507.8707.8705,612,196
03 Jan 20248.1108.2007.9208.0508.0508,038,096
02 Jan 20248.4808.5208.1208.1908.1907,363,727
29 Dec 20238.3208.4908.2708.4208.4204,783,731
28 Dec 20237.9608.4107.8808.3208.3208,763,173
27 Dec 20237.9508.0007.8007.9607.9605,553,945
22 Dec 20237.9108.0307.7107.8607.8609,557,564
21 Dec 20237.6908.0607.5707.9207.92010,241,424
20 Dec 20238.0508.1107.6807.7007.70010,764,600
19 Dec 20238.0808.0807.7607.9807.9808,472,355
18 Dec 20238.2908.3008.0408.0808.0806,460,097
15 Dec 20238.4308.5208.2308.2808.2808,410,246
14 Dec 20238.0708.4108.0608.3408.34014,360,697
13 Dec 20238.0708.1607.7807.9407.9408,181,794
12 Dec 20238.0008.1607.8308.0608.06013,609,458
11 Dec 20237.9008.3407.8907.9807.98021,119,921
08 Dec 20238.5608.6107.9308.0208.02033,548,700
07 Dec 20238.6508.6708.1508.5408.54035,920,123
06 Dec 202310.14010.2608.6308.6808.68088,738,376
05 Dec 202312.08012.18011.40011.56011.5607,215,700
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...