MicroTech Medical (Hangzhou) Co., Ltd. (HKG:2235)
Hong Kong
· Delayed Price · Currency is HKD 7.97
-0.01 (-0.13%)
Apr 29, 2026, 4:08 PM HKT
HKG:2235 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 7.94 | 7.98 | 7.90 | 7.97 | 7.97 | -0.13% | 44,100 |
| Apr 28, 2026 | 7.80 | 7.98 | 7.77 | 7.98 | 7.98 | 2.31% | 54,100 |
| Apr 27, 2026 | 7.76 | 7.80 | 7.70 | 7.80 | 7.80 | - | 105,100 |
| Apr 24, 2026 | 7.80 | 7.87 | 7.75 | 7.80 | 7.80 | -0.89% | 86,400 |
| Apr 23, 2026 | 7.94 | 7.97 | 7.70 | 7.87 | 7.87 | -1.25% | 162,700 |
| Apr 22, 2026 | 7.97 | 8.00 | 7.90 | 7.97 | 7.97 | - | 103,700 |
| Apr 21, 2026 | 7.89 | 8.00 | 7.89 | 7.97 | 7.97 | 1.53% | 69,200 |
| Apr 20, 2026 | 7.58 | 7.97 | 7.58 | 7.85 | 7.85 | 3.43% | 456,900 |
| Apr 17, 2026 | 7.51 | 7.59 | 7.48 | 7.59 | 7.59 | 1.34% | 76,900 |
| Apr 16, 2026 | 7.53 | 7.59 | 7.38 | 7.49 | 7.49 | 0.81% | 90,800 |
| Apr 15, 2026 | 7.36 | 7.50 | 7.36 | 7.43 | 7.43 | 0.13% | 156,300 |
| Apr 14, 2026 | 7.47 | 7.49 | 7.34 | 7.42 | 7.42 | -0.80% | 165,100 |
| Apr 13, 2026 | 7.47 | 7.50 | 7.36 | 7.48 | 7.48 | - | 61,200 |
| Apr 10, 2026 | 7.40 | 7.49 | 7.35 | 7.48 | 7.48 | 1.63% | 186,900 |
| Apr 9, 2026 | 7.41 | 7.49 | 7.31 | 7.36 | 7.36 | -1.60% | 39,500 |
| Apr 8, 2026 | 7.44 | 7.48 | 7.40 | 7.48 | 7.48 | 1.08% | 76,400 |
| Apr 2, 2026 | 7.44 | 7.46 | 7.31 | 7.40 | 7.40 | 0.27% | 56,900 |
| Apr 1, 2026 | 7.25 | 7.38 | 7.17 | 7.38 | 7.38 | 1.23% | 375,600 |
| Mar 31, 2026 | 7.26 | 7.29 | 7.16 | 7.29 | 7.29 | 3.99% | 90,300 |
| Mar 30, 2026 | 7.09 | 7.09 | 6.91 | 7.01 | 7.01 | -1.54% | 5,600 |
| Mar 27, 2026 | 6.81 | 7.10 | 6.81 | 7.12 | 7.12 | 4.55% | 934,600 |
| Mar 26, 2026 | 6.80 | 6.82 | 6.79 | 6.81 | 6.81 | -2.01% | 143,100 |
| Mar 25, 2026 | 6.90 | 6.95 | 6.70 | 6.95 | 6.95 | -0.71% | 64,700 |
| Mar 24, 2026 | 6.64 | 6.65 | 6.24 | 7.00 | 7.00 | 4.95% | 346,900 |
| Mar 23, 2026 | 7.00 | 7.00 | 6.61 | 6.67 | 6.67 | -4.71% | 32,600 |
| Mar 20, 2026 | 7.04 | 7.05 | 6.98 | 7.00 | 7.00 | -0.71% | 12,100 |
| Mar 19, 2026 | 7.11 | 7.18 | 7.05 | 7.05 | 7.05 | -1.26% | 5,100 |
| Mar 18, 2026 | 7.19 | 7.19 | 7.11 | 7.14 | 7.14 | -0.70% | 900 |
| Mar 17, 2026 | 7.18 | 7.21 | 7.15 | 7.19 | 7.19 | 0.14% | 180,400 |
| Mar 16, 2026 | 7.27 | 7.27 | 7.09 | 7.18 | 7.18 | -1.24% | 160,800 |
| Mar 13, 2026 | 7.28 | 7.28 | 7.28 | 7.27 | 7.27 | -2.28% | 600 |
| Mar 12, 2026 | 7.35 | 7.44 | 7.35 | 7.44 | 7.44 | 1.22% | 400 |
| Mar 11, 2026 | 7.27 | 7.35 | 7.27 | 7.35 | 7.35 | -3.16% | 44,700 |
| Mar 10, 2026 | 7.25 | 7.60 | 7.24 | 7.59 | 7.59 | 1.74% | 93,500 |
| Mar 9, 2026 | 7.46 | 7.46 | 7.46 | 7.46 | 7.46 | -0.67% | 11,900 |
| Mar 6, 2026 | 7.29 | 7.52 | 7.29 | 7.51 | 7.51 | 2.74% | 61,700 |
| Mar 5, 2026 | 7.35 | 7.35 | 7.20 | 7.31 | 7.31 | -0.54% | 82,100 |
| Mar 4, 2026 | 7.50 | 7.50 | 7.35 | 7.35 | 7.35 | -2.26% | 24,300 |
| Mar 3, 2026 | 7.64 | 7.67 | 7.50 | 7.52 | 7.52 | -0.92% | 73,100 |
| Mar 2, 2026 | 7.56 | 7.76 | 7.42 | 7.59 | 7.59 | -1.68% | 452,800 |
| Feb 27, 2026 | 7.50 | 7.73 | 7.45 | 7.72 | 7.72 | 3.62% | 477,700 |
| Feb 26, 2026 | 7.43 | 7.50 | 7.43 | 7.45 | 7.45 | 0.27% | 26,800 |
| Feb 25, 2026 | 7.15 | 7.46 | 7.12 | 7.43 | 7.43 | 1.92% | 78,600 |
| Feb 24, 2026 | 7.18 | 7.35 | 7.10 | 7.29 | 7.29 | -0.82% | 87,200 |
| Feb 23, 2026 | 7.36 | 7.38 | 7.34 | 7.35 | 7.35 | - | 28,500 |
| Feb 20, 2026 | 7.35 | 7.39 | 7.05 | 7.35 | 7.35 | - | 65,900 |
| Feb 16, 2026 | 7.26 | 7.35 | 7.04 | 7.35 | 7.35 | 1.10% | 30,200 |
| Feb 13, 2026 | 7.23 | 7.33 | 7.18 | 7.27 | 7.27 | 0.14% | 20,900 |
| Feb 12, 2026 | 7.23 | 7.44 | 7.23 | 7.26 | 7.26 | 0.41% | 202,500 |
| Feb 11, 2026 | 7.26 | 7.48 | 7.17 | 7.23 | 7.23 | - | 130,900 |
| Feb 10, 2026 | 7.31 | 7.31 | 7.23 | 7.23 | 7.23 | -1.23% | 58,400 |
| Feb 9, 2026 | 7.33 | 7.33 | 7.20 | 7.32 | 7.32 | -0.81% | 95,300 |
| Feb 6, 2026 | 7.40 | 7.42 | 7.37 | 7.38 | 7.38 | -1.34% | 13,800 |
| Feb 5, 2026 | 7.50 | 7.50 | 7.45 | 7.48 | 7.48 | - | 1,600 |
| Feb 4, 2026 | 7.50 | 7.50 | 7.24 | 7.48 | 7.48 | -0.80% | 121,500 |
| Feb 3, 2026 | 7.50 | 7.59 | 7.36 | 7.54 | 7.54 | -1.31% | 14,700 |
| Feb 2, 2026 | 7.40 | 7.64 | 7.25 | 7.64 | 7.64 | 3.24% | 39,400 |
| Jan 30, 2026 | 7.40 | 7.52 | 7.20 | 7.40 | 7.40 | - | 114,500 |
| Jan 29, 2026 | 7.35 | 7.60 | 7.34 | 7.40 | 7.40 | 0.82% | 7,900 |
| Jan 28, 2026 | 7.41 | 7.41 | 7.20 | 7.34 | 7.34 | -1.34% | 200,100 |
| Jan 27, 2026 | 7.31 | 7.50 | 7.31 | 7.44 | 7.44 | -0.13% | 25,600 |
| Jan 26, 2026 | 7.48 | 7.48 | 7.31 | 7.45 | 7.45 | -0.40% | 38,100 |
| Jan 23, 2026 | 7.49 | 7.51 | 7.48 | 7.48 | 7.48 | -0.13% | 78,800 |
| Jan 22, 2026 | 7.60 | 7.60 | 7.45 | 7.49 | 7.49 | -1.32% | 37,800 |
| Jan 21, 2026 | 7.61 | 7.65 | 7.59 | 7.59 | 7.59 | -0.13% | 77,700 |
| Jan 20, 2026 | 7.78 | 7.78 | 7.60 | 7.60 | 7.60 | -2.31% | 85,000 |
| Jan 19, 2026 | 7.80 | 7.80 | 7.78 | 7.78 | 7.78 | -0.26% | 62,900 |
| Jan 16, 2026 | 7.78 | 7.80 | 7.75 | 7.80 | 7.80 | 0.26% | 44,500 |
| Jan 15, 2026 | 7.57 | 7.78 | 7.57 | 7.78 | 7.78 | -0.26% | 55,600 |
| Jan 14, 2026 | 7.69 | 8.00 | 7.68 | 7.80 | 7.80 | 1.56% | 110,200 |
| Jan 13, 2026 | 7.60 | 7.87 | 7.55 | 7.68 | 7.68 | 1.59% | 239,800 |
| Jan 12, 2026 | 7.60 | 7.60 | 7.31 | 7.56 | 7.56 | 0.93% | 96,100 |
| Jan 9, 2026 | 7.63 | 7.63 | 7.36 | 7.49 | 7.49 | -1.83% | 264,300 |
| Jan 8, 2026 | 7.60 | 7.73 | 7.25 | 7.63 | 7.63 | -1.68% | 179,400 |
| Jan 7, 2026 | 7.20 | 7.78 | 7.20 | 7.76 | 7.76 | 0.13% | 16,100 |
| Jan 6, 2026 | 7.53 | 7.75 | 7.53 | 7.75 | 7.75 | -0.26% | 44,600 |
| Jan 5, 2026 | 7.74 | 7.77 | 7.52 | 7.77 | 7.77 | 0.39% | 149,500 |
| Jan 2, 2026 | 7.93 | 7.93 | 7.75 | 7.74 | 7.74 | -2.40% | 372,900 |
| Dec 31, 2025 | 7.93 | 7.93 | 7.93 | 7.93 | 7.93 | - | - |
| Dec 30, 2025 | 7.72 | 7.93 | 7.59 | 7.93 | 7.93 | 2.72% | 56,957 |
| Dec 29, 2025 | 7.68 | 7.97 | 7.30 | 7.72 | 7.72 | 0.52% | 1,046,783 |
| Dec 24, 2025 | 7.68 | 7.68 | 7.68 | 7.68 | 7.68 | 0.52% | - |
| Dec 23, 2025 | 7.71 | 7.72 | 7.46 | 7.64 | 7.64 | -1.04% | 49,800 |
| Dec 22, 2025 | 7.70 | 7.77 | 7.30 | 7.72 | 7.72 | -1.03% | 19,400 |
| Dec 19, 2025 | 7.54 | 7.80 | 7.33 | 7.80 | 7.80 | 3.72% | 124,200 |
| Dec 18, 2025 | 7.56 | 7.73 | 7.20 | 7.52 | 7.52 | -0.53% | 120,800 |
| Dec 17, 2025 | 7.49 | 7.70 | 7.46 | 7.56 | 7.56 | 0.93% | 45,000 |
| Dec 16, 2025 | 7.47 | 7.50 | 7.13 | 7.49 | 7.49 | 0.27% | 292,100 |
| Dec 15, 2025 | 7.30 | 7.50 | 7.20 | 7.47 | 7.47 | 2.61% | 64,300 |
| Dec 12, 2025 | 6.81 | 7.28 | 6.81 | 7.28 | 7.28 | 6.90% | 332,900 |
| Dec 11, 2025 | 7.09 | 7.50 | 6.80 | 6.81 | 6.81 | -3.95% | 110,600 |
| Dec 10, 2025 | 7.10 | 7.23 | 7.09 | 7.09 | 7.09 | -0.42% | 18,400 |
| Dec 9, 2025 | 7.09 | 7.18 | 7.08 | 7.12 | 7.12 | -0.84% | 15,500 |
| Dec 8, 2025 | 7.23 | 7.35 | 7.04 | 7.18 | 7.18 | -2.84% | 25,100 |
| Dec 5, 2025 | 6.90 | 7.39 | 6.90 | 7.39 | 7.39 | 7.10% | 163,000 |
| Dec 4, 2025 | 6.56 | 6.96 | 6.56 | 6.90 | 6.90 | 2.22% | 216,200 |
| Dec 3, 2025 | 6.65 | 6.75 | 6.56 | 6.75 | 6.75 | 1.35% | 49,500 |
| Dec 2, 2025 | 6.43 | 6.70 | 6.40 | 6.66 | 6.66 | 3.58% | 78,800 |
| Dec 1, 2025 | 6.78 | 6.78 | 6.25 | 6.43 | 6.43 | -5.30% | 440,600 |
| Nov 28, 2025 | 6.75 | 6.80 | 6.52 | 6.79 | 6.79 | 1.95% | 846,400 |