MicroPort Scientific Corporation (HKG:0853)
Hong Kong
· Delayed Price · Currency is HKD 8.80
-0.08 (-0.90%)
Apr 29, 2026, 4:08 PM HKT
MicroPort Scientific Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 8.89 | 8.92 | 8.75 | 8.86 | - | -0.23% | 3,275,100 |
| Apr 28, 2026 | 8.83 | 8.97 | 8.75 | 8.88 | 8.88 | 0.68% | 8,879,005 |
| Apr 27, 2026 | 9.01 | 9.02 | 8.77 | 8.82 | 8.82 | -2.11% | 10,326,330 |
| Apr 24, 2026 | 9.06 | 9.06 | 8.80 | 9.01 | 9.01 | -0.77% | 9,031,400 |
| Apr 23, 2026 | 9.20 | 9.25 | 8.88 | 9.08 | 9.08 | -1.30% | 15,707,400 |
| Apr 22, 2026 | 9.42 | 9.42 | 9.09 | 9.20 | 9.20 | -2.54% | 12,128,600 |
| Apr 21, 2026 | 9.24 | 9.58 | 9.12 | 9.44 | 9.44 | 2.16% | 11,255,500 |
| Apr 20, 2026 | 9.13 | 9.26 | 9.03 | 9.24 | 9.24 | 0.98% | 11,049,461 |
| Apr 17, 2026 | 9.60 | 9.68 | 9.01 | 9.15 | 9.15 | -4.49% | 19,971,470 |
| Apr 16, 2026 | 9.33 | 9.73 | 9.19 | 9.58 | 9.58 | 3.46% | 22,535,938 |
| Apr 15, 2026 | 9.30 | 9.38 | 9.11 | 9.26 | 9.26 | 0.54% | 15,081,920 |
| Apr 14, 2026 | 8.89 | 9.24 | 8.85 | 9.21 | 9.21 | 5.02% | 16,150,050 |
| Apr 13, 2026 | 8.94 | 8.94 | 8.57 | 8.77 | 8.77 | -2.01% | 24,071,420 |
| Apr 10, 2026 | 9.01 | 9.27 | 8.94 | 8.95 | 8.95 | -1.00% | 13,009,710 |
| Apr 9, 2026 | 9.24 | 9.45 | 8.96 | 9.04 | 9.04 | -3.42% | 19,527,100 |
| Apr 8, 2026 | 9.31 | 9.45 | 9.09 | 9.36 | 9.36 | 2.07% | 21,585,970 |
| Apr 2, 2026 | 9.58 | 9.68 | 9.11 | 9.17 | 9.17 | -3.88% | 20,297,090 |
| Apr 1, 2026 | 9.47 | 9.68 | 8.71 | 9.54 | 9.54 | 0.63% | 52,436,640 |
| Mar 31, 2026 | 9.83 | 9.84 | 9.32 | 9.48 | 9.48 | -3.56% | 14,582,590 |
| Mar 30, 2026 | 9.66 | 9.90 | 9.61 | 9.83 | 9.83 | -1.01% | 10,497,090 |
| Mar 27, 2026 | 9.30 | 10.03 | 9.30 | 9.93 | 9.93 | 5.86% | 16,347,200 |
| Mar 26, 2026 | 9.73 | 9.81 | 9.32 | 9.38 | 9.38 | -3.60% | 14,514,520 |
| Mar 25, 2026 | 9.65 | 9.86 | 9.50 | 9.73 | 9.73 | 1.14% | 9,079,369 |
| Mar 24, 2026 | 9.22 | 9.65 | 9.05 | 9.62 | 9.62 | 5.71% | 13,226,800 |
| Mar 23, 2026 | 9.19 | 9.38 | 8.99 | 9.10 | 9.10 | -5.01% | 18,819,400 |
| Mar 20, 2026 | 10.05 | 10.19 | 9.53 | 9.58 | 9.58 | -4.30% | 17,285,650 |
| Mar 19, 2026 | 10.24 | 10.42 | 9.96 | 10.01 | 10.01 | -4.30% | 9,331,762 |
| Mar 18, 2026 | 10.11 | 10.49 | 10.00 | 10.46 | 10.46 | 4.18% | 10,012,080 |
| Mar 17, 2026 | 10.30 | 10.51 | 10.02 | 10.04 | 10.04 | -2.05% | 14,344,600 |
| Mar 16, 2026 | 10.12 | 10.28 | 9.94 | 10.25 | 10.25 | 1.08% | 9,148,794 |
| Mar 13, 2026 | 10.08 | 10.20 | 9.88 | 10.14 | 10.14 | -0.10% | 10,906,812 |
| Mar 12, 2026 | 10.36 | 10.42 | 9.86 | 10.15 | 10.15 | -2.03% | 15,438,960 |
| Mar 11, 2026 | 10.28 | 10.47 | 10.15 | 10.36 | 10.36 | 0.78% | 9,054,448 |
| Mar 10, 2026 | 10.15 | 10.35 | 10.08 | 10.28 | 10.28 | 2.19% | 9,900,244 |
| Mar 9, 2026 | 10.12 | 10.14 | 9.86 | 10.06 | 10.06 | -3.27% | 13,118,600 |
| Mar 6, 2026 | 10.21 | 10.59 | 10.14 | 10.40 | 10.40 | 1.96% | 11,735,780 |
| Mar 5, 2026 | 10.20 | 10.59 | 10.05 | 10.20 | 10.20 | 1.69% | 12,965,331 |
| Mar 4, 2026 | 10.16 | 10.19 | 9.76 | 10.03 | 10.03 | -1.28% | 14,521,990 |
| Mar 3, 2026 | 10.67 | 10.84 | 10.14 | 10.16 | 10.16 | -4.87% | 14,458,260 |
| Mar 2, 2026 | 10.80 | 10.91 | 10.35 | 10.68 | 10.68 | -2.38% | 13,212,060 |
| Feb 27, 2026 | 10.64 | 10.95 | 10.56 | 10.94 | 10.94 | 2.92% | 8,595,214 |
| Feb 26, 2026 | 11.13 | 11.26 | 10.63 | 10.63 | 10.63 | -4.32% | 16,590,470 |
| Feb 25, 2026 | 11.23 | 11.45 | 11.09 | 11.11 | 11.11 | -1.07% | 4,737,000 |
| Feb 24, 2026 | 11.44 | 11.48 | 10.87 | 11.23 | 11.23 | -2.26% | 16,124,130 |
| Feb 23, 2026 | 11.40 | 11.58 | 11.21 | 11.49 | 11.49 | 1.95% | 6,150,800 |
| Feb 20, 2026 | 11.01 | 11.55 | 11.01 | 11.27 | 11.27 | -0.18% | 2,520,300 |
| Feb 16, 2026 | 11.29 | 11.29 | 10.87 | 11.29 | 11.29 | - | 1,616,500 |
| Feb 13, 2026 | 10.81 | 11.29 | 10.73 | 11.29 | 11.29 | 4.44% | 10,729,326 |
| Feb 12, 2026 | 11.06 | 11.15 | 10.79 | 10.81 | 10.81 | -2.17% | 10,465,708 |
| Feb 11, 2026 | 11.09 | 11.34 | 11.03 | 11.05 | 11.05 | -0.36% | 8,227,625 |
| Feb 10, 2026 | 11.07 | 11.30 | 11.05 | 11.09 | 11.09 | 0.36% | 12,923,320 |
| Feb 9, 2026 | 11.02 | 11.28 | 11.00 | 11.05 | 11.05 | 1.19% | 10,472,730 |
| Feb 6, 2026 | 10.85 | 11.08 | 10.63 | 10.92 | 10.92 | -1.44% | 9,736,492 |
| Feb 5, 2026 | 10.88 | 11.08 | 10.75 | 11.08 | 11.08 | 1.56% | 8,474,368 |
| Feb 4, 2026 | 11.12 | 11.12 | 10.70 | 10.91 | 10.91 | -2.68% | 15,235,200 |
| Feb 3, 2026 | 11.16 | 11.37 | 10.95 | 11.21 | 11.21 | 0.81% | 11,396,760 |
| Feb 2, 2026 | 11.62 | 11.65 | 11.01 | 11.12 | 11.12 | -5.52% | 17,336,200 |
| Jan 30, 2026 | 12.03 | 12.18 | 11.45 | 11.77 | 11.77 | -1.92% | 19,975,470 |
| Jan 29, 2026 | 12.18 | 12.34 | 11.78 | 12.00 | 12.00 | -1.23% | 13,314,390 |
| Jan 28, 2026 | 12.30 | 12.45 | 12.03 | 12.15 | 12.15 | -1.30% | 17,341,200 |
| Jan 27, 2026 | 12.66 | 12.66 | 12.11 | 12.31 | 12.31 | -2.76% | 18,759,310 |
| Jan 26, 2026 | 12.89 | 12.99 | 12.45 | 12.66 | 12.66 | -1.71% | 18,698,200 |
| Jan 23, 2026 | 13.25 | 14.16 | 12.73 | 12.88 | 12.88 | 3.37% | 77,067,120 |
| Jan 22, 2026 | 12.88 | 12.95 | 12.31 | 12.46 | 12.46 | 0.24% | 18,905,030 |
| Jan 21, 2026 | 11.82 | 12.67 | 11.66 | 12.43 | 12.43 | 5.16% | 27,636,700 |
| Jan 20, 2026 | 11.53 | 11.87 | 11.38 | 11.82 | 11.82 | 2.69% | 13,487,300 |
| Jan 19, 2026 | 11.90 | 12.05 | 11.50 | 11.51 | 11.51 | -3.76% | 12,532,020 |
| Jan 16, 2026 | 12.29 | 12.30 | 11.91 | 11.96 | 11.96 | -1.81% | 11,470,578 |
| Jan 15, 2026 | 12.30 | 12.77 | 12.08 | 12.18 | 12.18 | -1.54% | 18,148,961 |
| Jan 14, 2026 | 11.95 | 12.73 | 11.84 | 12.37 | 12.37 | 5.19% | 36,862,441 |
| Jan 13, 2026 | 11.53 | 12.00 | 11.46 | 11.76 | 11.76 | 2.17% | 20,722,700 |
| Jan 12, 2026 | 11.80 | 12.07 | 11.31 | 11.51 | 11.51 | -1.37% | 31,260,040 |
| Jan 9, 2026 | 11.70 | 11.92 | 11.61 | 11.67 | 11.67 | -0.26% | 10,906,100 |
| Jan 8, 2026 | 11.50 | 11.93 | 11.43 | 11.70 | 11.70 | 0.95% | 16,051,550 |
| Jan 7, 2026 | 11.50 | 11.72 | 11.43 | 11.59 | 11.59 | 0.35% | 12,520,550 |
| Jan 6, 2026 | 11.60 | 11.71 | 11.25 | 11.55 | 11.55 | 1.49% | 22,177,640 |
| Jan 5, 2026 | 10.99 | 11.50 | 10.99 | 11.38 | 11.38 | 5.86% | 19,156,515 |
| Jan 2, 2026 | 10.90 | 11.05 | 10.55 | 10.75 | 10.75 | -0.65% | 4,825,142 |
| Dec 31, 2025 | 11.07 | 11.08 | 10.80 | 10.82 | 10.82 | -1.19% | 5,300,545 |
| Dec 30, 2025 | 11.35 | 11.44 | 10.94 | 10.95 | 10.95 | -2.93% | 13,518,760 |
| Dec 29, 2025 | 11.16 | 11.90 | 10.85 | 11.28 | 11.28 | 3.49% | 43,008,580 |
| Dec 24, 2025 | 10.31 | 10.97 | 10.31 | 10.90 | 10.90 | 4.91% | 11,456,030 |
| Dec 23, 2025 | 10.67 | 10.77 | 10.34 | 10.39 | 10.39 | -2.62% | 6,069,667 |
| Dec 22, 2025 | 10.92 | 10.95 | 10.57 | 10.67 | 10.67 | -1.11% | 8,549,014 |
| Dec 19, 2025 | 10.97 | 11.15 | 10.77 | 10.79 | 10.79 | -1.01% | 14,911,710 |
| Dec 18, 2025 | 10.06 | 11.17 | 9.97 | 10.90 | 10.90 | 7.50% | 31,877,400 |
| Dec 17, 2025 | 9.98 | 10.20 | 9.86 | 10.14 | 10.14 | 0.90% | 8,063,639 |
| Dec 16, 2025 | 10.02 | 10.16 | 9.80 | 10.05 | 10.05 | 0.30% | 10,541,700 |
| Dec 15, 2025 | 10.38 | 10.38 | 9.88 | 10.02 | 10.02 | -3.38% | 14,818,800 |
| Dec 12, 2025 | 10.31 | 10.44 | 10.16 | 10.37 | 10.37 | 0.78% | 29,384,290 |
| Dec 11, 2025 | 10.78 | 10.78 | 10.27 | 10.29 | 10.29 | -2.83% | 10,317,390 |
| Dec 10, 2025 | 10.55 | 10.65 | 10.39 | 10.59 | 10.59 | 0.38% | 10,523,570 |
| Dec 9, 2025 | 11.08 | 11.08 | 10.51 | 10.55 | 10.55 | -4.78% | 13,929,680 |
| Dec 8, 2025 | 11.18 | 11.27 | 10.95 | 11.08 | 11.08 | -0.89% | 7,255,488 |
| Dec 5, 2025 | 11.26 | 11.44 | 11.11 | 11.18 | 11.18 | -0.71% | 8,255,847 |
| Dec 4, 2025 | 11.26 | 11.36 | 11.03 | 11.26 | 11.26 | 1.44% | 7,039,612 |
| Dec 3, 2025 | 11.32 | 11.48 | 11.07 | 11.10 | 11.10 | -1.42% | 8,128,700 |
| Dec 2, 2025 | 11.20 | 11.39 | 11.08 | 11.26 | 11.26 | 0.45% | 8,281,599 |
| Dec 1, 2025 | 11.23 | 11.50 | 11.15 | 11.21 | 11.21 | - | 7,450,000 |
| Nov 28, 2025 | 10.81 | 11.42 | 10.81 | 11.21 | 11.21 | 3.70% | 15,975,000 |