UK markets open in 7 hours 58 minutes
NIKKEI 225
39,069.68 +282.30 (+0.73%) HANG SENG
19,636.22 +82.61 (+0.42%) CRUDE OIL
79.65 -0.15 (-0.19%) GOLD FUTURES
2,431.00 -7.50 (-0.31%) DOW
39,806.77 -196.82 (-0.49%) Bitcoin GBP
54,779.82 +2,585.95 (+4.95%)
MicroTech Medical (Hangzhou) Co., Ltd. (2235.HK)
HKSE - HKSE Delayed price. Currency in HKD
Add to watchlist
At close: 04:08PM HKT
Time period:
21 May 2023 - 21 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in HKDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 20 May 2024 | 4.040 | 4.200 | 4.000 | 4.020 | 4.020 | 340,900 |
| 17 May 2024 | 4.100 | 4.100 | 3.990 | 4.000 | 4.000 | 157,500 |
| 16 May 2024 | 3.970 | 4.100 | 3.960 | 4.000 | 4.000 | 172,900 |
| 14 May 2024 | 4.400 | 4.400 | 4.000 | 4.090 | 4.090 | 93,800 |
| 13 May 2024 | 4.100 | 4.150 | 4.040 | 4.040 | 4.040 | 67,400 |
| 10 May 2024 | 4.130 | 4.150 | 4.030 | 4.030 | 4.030 | 47,700 |
| 09 May 2024 | 4.100 | 4.130 | 4.010 | 4.130 | 4.130 | 74,900 |
| 08 May 2024 | 4.100 | 4.200 | 4.000 | 4.070 | 4.070 | 116,900 |
| 07 May 2024 | 4.080 | 4.150 | 4.080 | 4.080 | 4.080 | 34,900 |
| 06 May 2024 | 4.150 | 4.160 | 4.070 | 4.080 | 4.080 | 88,300 |
| 03 May 2024 | 4.080 | 4.120 | 4.050 | 4.100 | 4.100 | 73,100 |
| 02 May 2024 | 4.050 | 4.150 | 4.000 | 4.080 | 4.080 | 152,900 |
| 30 Apr 2024 | 4.050 | 4.070 | 4.050 | 4.070 | 4.070 | 12,500 |
| 29 Apr 2024 | 4.070 | 4.070 | 4.000 | 4.050 | 4.050 | 78,500 |
| 26 Apr 2024 | 4.000 | 4.050 | 4.000 | 4.050 | 4.050 | 43,700 |
| 25 Apr 2024 | 4.020 | 4.050 | 4.000 | 4.000 | 4.000 | 22,400 |
| 24 Apr 2024 | 4.090 | 4.100 | 4.000 | 4.020 | 4.020 | 12,300 |
| 23 Apr 2024 | 4.000 | 4.070 | 4.000 | 4.040 | 4.040 | 26,400 |
| 22 Apr 2024 | 4.000 | 4.000 | 4.000 | 4.000 | 4.000 | 26,800 |
| 19 Apr 2024 | 4.000 | 4.000 | 3.950 | 4.000 | 4.000 | 35,400 |
| 18 Apr 2024 | 4.000 | 4.000 | 3.960 | 3.990 | 3.990 | 28,900 |
| 17 Apr 2024 | 4.000 | 4.020 | 3.950 | 4.020 | 4.020 | 2,300 |
| 16 Apr 2024 | 4.100 | 4.100 | 4.000 | 4.000 | 4.000 | 19,400 |
| 15 Apr 2024 | 4.180 | 4.470 | 3.910 | 4.100 | 4.100 | 17,900 |
| 12 Apr 2024 | 4.000 | 4.180 | 4.000 | 4.180 | 4.180 | 1,000 |
| 11 Apr 2024 | 4.010 | 4.020 | 3.900 | 3.910 | 3.910 | 23,700 |
| 10 Apr 2024 | 4.110 | 4.110 | 4.020 | 4.020 | 4.020 | 800 |
| 09 Apr 2024 | 4.400 | 4.400 | 3.880 | 4.100 | 4.100 | 162,400 |
| 08 Apr 2024 | 4.070 | 4.550 | 4.050 | 4.090 | 4.090 | 21,400 |
| 05 Apr 2024 | 4.110 | 4.110 | 4.070 | 4.070 | 4.070 | 27,700 |
| 03 Apr 2024 | 4.080 | 4.080 | 4.080 | 4.080 | 4.080 | 1,700 |
| 02 Apr 2024 | 4.080 | 4.080 | 4.070 | 4.070 | 4.070 | 9,700 |
| 28 Mar 2024 | 4.050 | 4.200 | 3.880 | 4.180 | 4.180 | 3,036,300 |
| 27 Mar 2024 | 4.010 | 4.020 | 4.010 | 4.010 | 4.010 | 3,000 |
| 26 Mar 2024 | 4.120 | 4.120 | 4.110 | 4.110 | 4.110 | 9,900 |
| 25 Mar 2024 | 4.020 | 4.020 | 4.000 | 4.010 | 4.010 | 7,000 |
| 22 Mar 2024 | 4.030 | 4.140 | 4.000 | 4.020 | 4.020 | 22,400 |
| 21 Mar 2024 | 4.140 | 4.140 | 4.010 | 4.080 | 4.080 | 9,500 |
| 20 Mar 2024 | 4.130 | 4.140 | 4.000 | 4.030 | 4.030 | 32,300 |
| 19 Mar 2024 | 4.110 | 4.130 | 4.110 | 4.130 | 4.130 | 9,600 |
| 18 Mar 2024 | 4.280 | 4.280 | 4.130 | 4.130 | 4.130 | 1,100 |
| 15 Mar 2024 | 4.040 | 4.040 | 4.040 | 4.020 | 4.020 | 300 |
| 14 Mar 2024 | 3.960 | 4.050 | 3.950 | 3.950 | 3.950 | 11,600 |
| 13 Mar 2024 | 4.070 | 4.070 | 3.960 | 4.040 | 4.040 | 3,000 |
| 12 Mar 2024 | 4.080 | 4.080 | 3.910 | 4.000 | 4.000 | 31,000 |
| 11 Mar 2024 | 4.020 | 4.020 | 3.880 | 3.990 | 3.990 | 22,700 |
| 08 Mar 2024 | 4.070 | 4.070 | 4.070 | 4.070 | 4.070 | - |
| 07 Mar 2024 | 4.160 | 4.160 | 4.000 | 4.000 | 4.000 | 700 |
| 06 Mar 2024 | 4.080 | 4.080 | 3.980 | 4.000 | 4.000 | 21,900 |
| 05 Mar 2024 | 3.820 | 4.170 | 3.820 | 4.080 | 4.080 | 131,000 |
| 04 Mar 2024 | 4.180 | 4.180 | 4.180 | 4.180 | 4.180 | - |
| 01 Mar 2024 | 4.170 | 4.170 | 4.170 | 4.170 | 4.170 | - |
| 29 Feb 2024 | 4.180 | 4.180 | 4.100 | 4.180 | 4.180 | 700 |
| 28 Feb 2024 | 4.180 | 4.180 | 4.100 | 4.180 | 4.180 | 700 |
| 27 Feb 2024 | 4.180 | 4.180 | 4.180 | 4.180 | 4.180 | 200 |
| 26 Feb 2024 | 4.180 | 4.180 | 4.180 | 4.180 | 4.180 | - |
| 23 Feb 2024 | 4.230 | 4.250 | 3.800 | 4.190 | 4.190 | 101,600 |
| 22 Feb 2024 | 3.800 | 4.220 | 3.800 | 4.140 | 4.140 | 41,800 |
| 21 Feb 2024 | 4.060 | 4.100 | 3.810 | 3.810 | 3.810 | 136,862 |
| 20 Feb 2024 | 4.200 | 4.200 | 3.960 | 4.100 | 4.100 | 216,500 |
| 19 Feb 2024 | 4.320 | 4.320 | 4.200 | 4.290 | 4.290 | 46,300 |
| 16 Feb 2024 | 4.300 | 4.400 | 4.250 | 4.400 | 4.400 | 95,700 |
| 15 Feb 2024 | 4.300 | 4.380 | 4.150 | 4.380 | 4.380 | 20,100 |
| 14 Feb 2024 | 4.350 | 4.390 | 4.130 | 4.390 | 4.390 | 18,000 |
| 09 Feb 2024 | 4.350 | 4.350 | 4.350 | 4.350 | 4.350 | - |
| 08 Feb 2024 | 4.240 | 4.380 | 4.100 | 4.380 | 4.380 | 70,700 |
| 07 Feb 2024 | 4.180 | 4.400 | 4.130 | 4.240 | 4.240 | 103,200 |
| 06 Feb 2024 | 4.230 | 4.410 | 4.130 | 4.250 | 4.250 | 176,800 |
| 05 Feb 2024 | 4.280 | 4.300 | 4.100 | 4.180 | 4.180 | 84,600 |
| 02 Feb 2024 | 4.280 | 4.360 | 4.120 | 4.270 | 4.270 | 93,100 |
| 01 Feb 2024 | 4.110 | 4.400 | 4.020 | 4.350 | 4.350 | 48,600 |
| 31 Jan 2024 | 4.050 | 4.180 | 3.760 | 4.110 | 4.110 | 120,300 |
| 30 Jan 2024 | 4.300 | 4.300 | 4.020 | 4.040 | 4.040 | 37,500 |
| 29 Jan 2024 | 4.230 | 4.300 | 4.200 | 4.300 | 4.300 | 66,300 |
| 26 Jan 2024 | 4.230 | 4.300 | 4.090 | 4.300 | 4.300 | 47,700 |
| 25 Jan 2024 | 4.230 | 4.230 | 4.230 | 4.230 | 4.230 | 2,200 |
| 24 Jan 2024 | 4.280 | 4.280 | 4.160 | 4.230 | 4.230 | 330,750 |
| 23 Jan 2024 | 4.220 | 4.300 | 4.170 | 4.280 | 4.280 | 132,700 |
| 22 Jan 2024 | 4.300 | 4.300 | 3.900 | 4.220 | 4.220 | 110,000 |
| 19 Jan 2024 | 4.330 | 4.330 | 4.270 | 4.270 | 4.270 | 33,800 |
| 18 Jan 2024 | 4.700 | 4.710 | 4.250 | 4.310 | 4.310 | 38,300 |
| 17 Jan 2024 | 4.920 | 4.920 | 4.650 | 4.700 | 4.700 | 92,200 |
| 16 Jan 2024 | 5.100 | 5.100 | 4.920 | 4.930 | 4.930 | 33,800 |
| 15 Jan 2024 | 5.150 | 5.150 | 5.150 | 5.150 | 5.150 | - |
| 12 Jan 2024 | 5.200 | 5.200 | 5.100 | 5.180 | 5.180 | 44,000 |
| 11 Jan 2024 | 5.400 | 5.440 | 5.120 | 5.200 | 5.200 | 65,900 |
| 10 Jan 2024 | 5.390 | 5.390 | 5.390 | 5.390 | 5.390 | 1,100 |
| 09 Jan 2024 | 5.580 | 5.640 | 5.350 | 5.370 | 5.370 | 61,700 |
| 08 Jan 2024 | 5.700 | 5.700 | 5.420 | 5.580 | 5.580 | 56,700 |
| 05 Jan 2024 | 5.830 | 5.930 | 5.420 | 5.700 | 5.700 | 364,700 |
| 04 Jan 2024 | 5.980 | 6.040 | 5.900 | 5.910 | 5.910 | 41,500 |
| 03 Jan 2024 | 6.050 | 6.050 | 5.900 | 5.980 | 5.980 | 136,400 |
| 02 Jan 2024 | 6.250 | 6.280 | 6.050 | 6.050 | 6.050 | 231,600 |
| 29 Dec 2023 | 6.300 | 6.400 | 6.040 | 6.400 | 6.400 | 1,230,300 |
| 28 Dec 2023 | 6.030 | 6.400 | 5.820 | 6.400 | 6.400 | 881,400 |
| 27 Dec 2023 | 5.900 | 6.350 | 5.640 | 6.350 | 6.350 | 568,900 |
| 22 Dec 2023 | 5.500 | 6.250 | 5.490 | 5.900 | 5.900 | 789,700 |
| 21 Dec 2023 | 5.070 | 5.600 | 5.070 | 5.590 | 5.590 | 452,500 |
| 20 Dec 2023 | 5.020 | 5.630 | 5.000 | 5.630 | 5.630 | 591,600 |
| 19 Dec 2023 | 5.670 | 5.830 | 5.010 | 5.200 | 5.200 | 862,094 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.