MicroPort CardioFlow Medtech Corporation (HKG:2160)
Hong Kong
· Delayed Price · Currency is HKD 2.490
+0.020 (0.81%)
Apr 29, 2026, 3:59 PM HKT
HKG:2160 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 2.49 | 2.53 | 2.44 | 2.50 | - | 1.21% | 567,200 |
| Apr 28, 2026 | 2.58 | 2.58 | 2.44 | 2.47 | 2.47 | -4.26% | 917,800 |
| Apr 27, 2026 | 2.61 | 2.63 | 2.56 | 2.58 | 2.58 | -1.15% | 4,396,222 |
| Apr 24, 2026 | 2.58 | 2.63 | 2.52 | 2.61 | 2.61 | 1.16% | 494,800 |
| Apr 23, 2026 | 2.76 | 2.76 | 2.53 | 2.58 | 2.58 | -7.86% | 3,116,200 |
| Apr 22, 2026 | 2.83 | 2.83 | 2.75 | 2.80 | 2.80 | -4.44% | 1,050,400 |
| Apr 21, 2026 | 3.07 | 3.09 | 2.86 | 2.93 | 2.93 | -6.98% | 1,811,600 |
| Apr 20, 2026 | 3.14 | 3.17 | 3.09 | 3.15 | 3.15 | - | 311,400 |
| Apr 17, 2026 | 3.07 | 3.25 | 3.04 | 3.15 | 3.15 | -2.17% | 1,013,800 |
| Apr 16, 2026 | 3.02 | 3.28 | 2.97 | 3.22 | 3.22 | 6.62% | 1,359,607 |
| Apr 15, 2026 | 2.98 | 3.07 | 2.94 | 3.02 | 3.02 | 2.72% | 1,388,574 |
| Apr 14, 2026 | 2.80 | 2.97 | 2.80 | 2.94 | 2.94 | 5.00% | 783,000 |
| Apr 13, 2026 | 2.81 | 2.83 | 2.77 | 2.80 | 2.80 | -2.44% | 443,004 |
| Apr 10, 2026 | 2.87 | 2.89 | 2.84 | 2.87 | 2.87 | 2.14% | 384,800 |
| Apr 9, 2026 | 2.99 | 3.00 | 2.81 | 2.81 | 2.81 | -5.39% | 882,018 |
| Apr 8, 2026 | 2.90 | 2.99 | 2.83 | 2.97 | 2.97 | 2.41% | 792,021 |
| Apr 2, 2026 | 2.93 | 3.10 | 2.87 | 2.90 | 2.90 | -1.02% | 1,342,800 |
| Apr 1, 2026 | 2.76 | 2.95 | 2.52 | 2.93 | 2.93 | 8.52% | 4,613,408 |
| Mar 31, 2026 | 3.02 | 3.06 | 2.54 | 2.70 | 2.70 | -11.76% | 7,005,000 |
| Mar 30, 2026 | 3.15 | 3.15 | 2.96 | 3.06 | 3.06 | -3.77% | 1,725,450 |
| Mar 27, 2026 | 3.08 | 3.22 | 3.08 | 3.18 | 3.18 | 2.91% | 1,532,200 |
| Mar 26, 2026 | 3.13 | 3.19 | 3.04 | 3.09 | 3.09 | -0.96% | 861,000 |
| Mar 25, 2026 | 3.09 | 3.33 | 3.05 | 3.12 | 3.12 | 2.97% | 1,335,000 |
| Mar 24, 2026 | 3.05 | 3.08 | 2.95 | 3.03 | 3.03 | - | 786,800 |
| Mar 23, 2026 | 3.22 | 3.22 | 2.94 | 3.03 | 3.03 | -5.90% | 1,825,200 |
| Mar 20, 2026 | 3.39 | 3.40 | 3.16 | 3.22 | 3.22 | -5.01% | 2,096,200 |
| Mar 19, 2026 | 3.49 | 3.56 | 3.36 | 3.39 | 3.39 | -4.24% | 674,000 |
| Mar 18, 2026 | 3.50 | 3.61 | 3.46 | 3.54 | 3.54 | 1.14% | 1,196,400 |
| Mar 17, 2026 | 3.48 | 3.58 | 3.47 | 3.50 | 3.50 | 0.57% | 389,601 |
| Mar 16, 2026 | 3.50 | 3.52 | 3.35 | 3.48 | 3.48 | -0.57% | 985,000 |
| Mar 13, 2026 | 3.64 | 3.65 | 3.50 | 3.50 | 3.50 | -3.85% | 786,400 |
| Mar 12, 2026 | 3.72 | 3.76 | 3.64 | 3.64 | 3.64 | -2.15% | 567,800 |
| Mar 11, 2026 | 3.69 | 3.89 | 3.62 | 3.72 | 3.72 | 2.76% | 1,054,822 |
| Mar 10, 2026 | 3.60 | 3.64 | 3.40 | 3.62 | 3.62 | 4.62% | 699,900 |
| Mar 9, 2026 | 3.46 | 3.46 | 3.46 | 3.46 | 3.46 | -1.42% | - |
| Mar 6, 2026 | 3.51 | 3.51 | 3.51 | 3.51 | 3.51 | 9.69% | - |
| Mar 5, 2026 | 3.20 | 3.20 | 3.20 | 3.20 | 3.20 | -0.93% | - |
| Mar 4, 2026 | 3.23 | 3.23 | 3.23 | 3.23 | 3.23 | 2.22% | - |
| Mar 3, 2026 | 3.16 | 3.16 | 3.16 | 3.16 | 3.16 | -6.78% | - |
| Mar 2, 2026 | 3.39 | 3.39 | 3.39 | 3.39 | 3.39 | -3.69% | - |
| Feb 27, 2026 | 3.52 | 3.52 | 3.52 | 3.52 | 3.52 | 1.15% | - |
| Feb 26, 2026 | 3.48 | 3.48 | 3.48 | 3.48 | 3.48 | -6.45% | - |
| Feb 25, 2026 | 3.72 | 3.72 | 3.72 | 3.72 | 3.72 | -4.37% | - |
| Feb 24, 2026 | 3.89 | 3.89 | 3.89 | 3.89 | 3.89 | -5.12% | - |
| Feb 23, 2026 | 4.25 | 4.40 | 4.05 | 4.10 | 4.10 | -2.38% | 2,576,413 |
| Feb 20, 2026 | 4.25 | 4.35 | 4.05 | 4.20 | 4.20 | -1.18% | 2,302,200 |
| Feb 16, 2026 | 3.90 | 4.30 | 3.80 | 4.25 | 4.25 | 7.59% | 2,335,000 |
| Feb 13, 2026 | 3.85 | 4.00 | 3.85 | 3.95 | 3.95 | 2.60% | 1,694,402 |
| Feb 12, 2026 | 3.90 | 3.95 | 3.85 | 3.85 | 3.85 | -1.28% | 566,200 |
| Feb 11, 2026 | 3.90 | 3.95 | 3.85 | 3.90 | 3.90 | - | 1,173,400 |
| Feb 10, 2026 | 3.85 | 4.00 | 3.85 | 3.90 | 3.90 | 1.30% | 1,323,000 |
| Feb 9, 2026 | 3.95 | 4.00 | 3.80 | 3.85 | 3.85 | - | 1,050,800 |
| Feb 6, 2026 | 3.90 | 3.95 | 3.80 | 3.85 | 3.85 | -2.53% | 1,261,632 |
| Feb 5, 2026 | 4.00 | 4.00 | 3.90 | 3.95 | 3.95 | -1.25% | 1,115,800 |
| Feb 4, 2026 | 3.90 | 4.00 | 3.85 | 4.00 | 4.00 | 2.56% | 843,000 |
| Feb 3, 2026 | 4.00 | 4.10 | 3.85 | 3.90 | 3.90 | -2.50% | 1,741,800 |
| Feb 2, 2026 | 4.00 | 4.20 | 3.85 | 4.00 | 4.00 | 1.27% | 4,570,800 |
| Jan 30, 2026 | 4.20 | 4.20 | 3.95 | 3.95 | 3.95 | -7.06% | 3,566,714 |
| Jan 29, 2026 | 4.30 | 4.35 | 4.15 | 4.25 | 4.25 | -2.30% | 2,872,318 |
| Jan 28, 2026 | 4.50 | 4.50 | 4.25 | 4.35 | 4.35 | -3.33% | 4,029,000 |
| Jan 27, 2026 | 5.05 | 5.05 | 4.30 | 4.50 | 4.50 | -10.00% | 7,452,978 |
| Jan 26, 2026 | 5.30 | 5.30 | 4.90 | 5.00 | 5.00 | -2.91% | 2,570,602 |
| Jan 23, 2026 | 5.10 | 5.35 | 5.10 | 5.15 | 5.15 | 0.98% | 1,465,600 |
| Jan 22, 2026 | 5.40 | 5.40 | 5.05 | 5.10 | 5.10 | -3.77% | 1,522,600 |
| Jan 21, 2026 | 5.35 | 5.40 | 5.20 | 5.30 | 5.30 | -0.93% | 1,705,083 |
| Jan 20, 2026 | 5.35 | 5.45 | 5.25 | 5.35 | 5.35 | -1.83% | 960,600 |
| Jan 19, 2026 | 5.60 | 5.60 | 5.35 | 5.45 | 5.45 | -4.39% | 1,856,400 |
| Jan 16, 2026 | 6.00 | 6.00 | 5.60 | 5.70 | 5.70 | -3.39% | 1,842,201 |
| Jan 15, 2026 | 6.10 | 6.20 | 5.80 | 5.90 | 5.90 | -4.07% | 2,305,920 |
| Jan 14, 2026 | 6.00 | 6.20 | 5.90 | 6.15 | 6.15 | 0.82% | 2,147,200 |
| Jan 13, 2026 | 6.05 | 6.30 | 5.90 | 6.10 | 6.10 | 1.67% | 2,409,300 |
| Jan 12, 2026 | 6.00 | 6.15 | 5.80 | 6.00 | 6.00 | - | 2,841,516 |
| Jan 9, 2026 | 6.10 | 6.15 | 5.90 | 6.00 | 6.00 | -1.64% | 856,800 |
| Jan 8, 2026 | 6.20 | 6.20 | 5.90 | 6.10 | 6.10 | -1.61% | 1,249,310 |
| Jan 7, 2026 | 6.20 | 6.30 | 6.05 | 6.20 | 6.20 | -0.80% | 1,404,600 |
| Jan 6, 2026 | 6.25 | 6.30 | 6.10 | 6.25 | 6.25 | - | 800,985 |
| Jan 5, 2026 | 5.75 | 6.40 | 5.70 | 6.25 | 6.25 | 8.70% | 2,448,800 |
| Jan 2, 2026 | 6.00 | 6.10 | 5.70 | 5.75 | 5.75 | -4.96% | 1,021,871 |
| Dec 31, 2025 | 5.40 | 6.50 | 5.30 | 6.05 | 6.05 | 14.15% | 2,415,290 |
| Dec 30, 2025 | 5.20 | 5.35 | 5.10 | 5.30 | 5.30 | 1.92% | 806,600 |
| Dec 29, 2025 | 4.95 | 5.40 | 4.95 | 5.20 | 5.20 | 5.05% | 1,016,400 |
| Dec 24, 2025 | 4.95 | 5.05 | 4.95 | 4.95 | 4.95 | - | 522,600 |
| Dec 23, 2025 | 5.15 | 5.15 | 4.95 | 4.95 | 4.95 | -3.88% | 1,061,000 |
| Dec 22, 2025 | 5.40 | 5.45 | 5.05 | 5.15 | 5.15 | -4.63% | 1,507,069 |
| Dec 19, 2025 | 5.75 | 5.80 | 5.40 | 5.40 | 5.40 | -6.09% | 1,235,604 |
| Dec 18, 2025 | 5.60 | 5.90 | 5.55 | 5.75 | 5.75 | 1.77% | 449,200 |
| Dec 17, 2025 | 5.55 | 5.70 | 5.55 | 5.65 | 5.65 | 1.80% | 275,603 |
| Dec 16, 2025 | 5.70 | 5.70 | 5.45 | 5.55 | 5.55 | -1.77% | 447,400 |
| Dec 15, 2025 | 5.75 | 5.75 | 5.60 | 5.65 | 5.65 | -1.74% | 546,034 |
| Dec 12, 2025 | 5.85 | 5.85 | 5.70 | 5.75 | 5.75 | -1.71% | 726,800 |
| Dec 11, 2025 | 5.85 | 5.85 | 5.75 | 5.85 | 5.85 | 0.86% | 486,200 |
| Dec 10, 2025 | 5.55 | 5.85 | 5.55 | 5.80 | 5.80 | 4.50% | 397,600 |
| Dec 9, 2025 | 5.80 | 5.85 | 5.50 | 5.55 | 5.55 | -5.13% | 1,043,400 |
| Dec 8, 2025 | 5.90 | 5.90 | 5.70 | 5.85 | 5.85 | -0.85% | 522,600 |
| Dec 5, 2025 | 5.85 | 5.95 | 5.80 | 5.90 | 5.90 | - | 201,800 |
| Dec 4, 2025 | 5.90 | 5.90 | 5.75 | 5.90 | 5.90 | 0.85% | 265,232 |
| Dec 3, 2025 | 5.85 | 5.95 | 5.80 | 5.85 | 5.85 | -1.68% | 677,800 |
| Dec 2, 2025 | 5.80 | 5.95 | 5.75 | 5.95 | 5.95 | 1.71% | 409,000 |
| Dec 1, 2025 | 6.00 | 6.05 | 5.85 | 5.85 | 5.85 | -0.85% | 1,030,600 |
| Nov 28, 2025 | 6.00 | 6.15 | 5.90 | 5.90 | 5.90 | -2.48% | 854,800 |