Shanghai MicroPort MedBot (Group) Co., Ltd. (HKG:2252)
Hong Kong
· Delayed Price · Currency is HKD 22.66
-1.22 (-5.11%)
At close: Dec 5, 2025
HKG:2252 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 23.98 | 24.06 | 22.60 | 22.66 | 22.66 | -5.11% | 3,956,993 |
| Dec 4, 2025 | 22.76 | 23.98 | 22.76 | 23.88 | 23.88 | 5.48% | 4,409,056 |
| Dec 3, 2025 | 22.88 | 23.06 | 22.46 | 22.64 | 22.64 | -1.05% | 1,410,541 |
| Dec 2, 2025 | 23.18 | 23.26 | 22.58 | 22.88 | 22.88 | -0.87% | 1,992,950 |
| Dec 1, 2025 | 22.68 | 23.26 | 22.32 | 23.08 | 23.08 | 2.58% | 3,020,687 |
| Nov 28, 2025 | 22.38 | 22.76 | 22.14 | 22.50 | 22.50 | 1.99% | 2,296,400 |
| Nov 27, 2025 | 21.68 | 22.44 | 21.68 | 22.06 | 22.06 | 1.10% | 1,271,500 |
| Nov 26, 2025 | 21.62 | 22.30 | 21.60 | 21.82 | 21.82 | -0.82% | 1,316,774 |
| Nov 25, 2025 | 22.36 | 22.70 | 21.70 | 22.00 | 22.00 | 1.20% | 3,134,050 |
| Nov 24, 2025 | 21.38 | 21.98 | 20.64 | 21.74 | 21.74 | 2.55% | 3,617,500 |
| Nov 21, 2025 | 21.98 | 21.98 | 20.74 | 21.20 | 21.20 | -3.55% | 2,834,000 |
| Nov 20, 2025 | 21.88 | 22.54 | 21.68 | 21.98 | 21.98 | 0.46% | 2,666,111 |
| Nov 19, 2025 | 22.02 | 22.32 | 21.60 | 21.88 | 21.88 | -0.64% | 1,766,500 |
| Nov 18, 2025 | 22.68 | 22.90 | 21.70 | 22.02 | 22.02 | -3.34% | 2,570,990 |
| Nov 17, 2025 | 23.58 | 23.58 | 22.68 | 22.78 | 22.78 | -3.39% | 1,882,072 |
| Nov 14, 2025 | 24.00 | 24.00 | 23.30 | 23.58 | 23.58 | -3.44% | 3,339,500 |
| Nov 13, 2025 | 24.50 | 24.62 | 24.00 | 24.42 | 24.42 | 0.74% | 2,272,763 |
| Nov 12, 2025 | 24.74 | 24.98 | 23.78 | 24.24 | 24.24 | -1.94% | 2,030,832 |
| Nov 11, 2025 | 25.00 | 25.38 | 24.40 | 24.72 | 24.72 | - | 1,608,002 |
| Nov 10, 2025 | 24.50 | 25.08 | 24.38 | 24.72 | 24.72 | 0.24% | 2,584,590 |
| Nov 7, 2025 | 25.70 | 25.78 | 24.50 | 24.66 | 24.66 | -5.37% | 3,134,289 |
| Nov 6, 2025 | 25.14 | 26.16 | 24.76 | 26.06 | 26.06 | 2.68% | 2,372,322 |
| Nov 5, 2025 | 25.02 | 25.46 | 24.18 | 25.38 | 25.38 | 0.40% | 4,972,350 |
| Nov 4, 2025 | 27.02 | 27.10 | 24.92 | 25.28 | 25.28 | -6.78% | 5,154,236 |
| Nov 3, 2025 | 27.42 | 27.52 | 26.60 | 27.12 | 27.12 | -1.09% | 2,089,294 |
| Oct 31, 2025 | 27.80 | 28.28 | 27.20 | 27.42 | 27.42 | -0.15% | 4,003,445 |
| Oct 30, 2025 | 27.54 | 27.86 | 26.60 | 27.46 | 27.46 | 1.33% | 2,884,500 |
| Oct 28, 2025 | 27.78 | 28.06 | 26.82 | 27.10 | 27.10 | -2.45% | 2,488,963 |
| Oct 27, 2025 | 28.50 | 28.80 | 27.62 | 27.78 | 27.78 | 0.58% | 2,907,591 |
| Oct 24, 2025 | 27.90 | 28.60 | 27.50 | 27.62 | 27.62 | 0.44% | 3,876,336 |
| Oct 23, 2025 | 27.00 | 27.82 | 26.16 | 27.50 | 27.50 | 1.93% | 4,648,880 |
| Oct 22, 2025 | 28.06 | 28.30 | 26.86 | 26.98 | 26.98 | -1.96% | 3,301,325 |
| Oct 21, 2025 | 27.52 | 28.50 | 27.48 | 27.52 | 27.52 | 0.36% | 2,477,790 |
| Oct 20, 2025 | 27.30 | 28.16 | 27.14 | 27.42 | 27.42 | 3.79% | 4,047,000 |
| Oct 17, 2025 | 28.22 | 28.80 | 26.18 | 26.42 | 26.42 | -6.25% | 4,739,109 |
| Oct 16, 2025 | 29.90 | 30.36 | 28.00 | 28.18 | 28.18 | -5.75% | 6,176,780 |
| Oct 15, 2025 | 28.28 | 30.00 | 28.16 | 29.90 | 29.90 | 8.18% | 6,436,800 |
| Oct 14, 2025 | 30.42 | 31.00 | 27.40 | 27.64 | 27.64 | -8.84% | 7,080,910 |
| Oct 13, 2025 | 27.08 | 30.60 | 27.00 | 30.32 | 30.32 | 5.42% | 8,311,500 |
| Oct 10, 2025 | 30.64 | 31.00 | 28.44 | 28.76 | 28.76 | -6.20% | 5,800,715 |
| Oct 9, 2025 | 32.86 | 32.86 | 30.48 | 30.66 | 30.66 | -7.54% | 8,496,770 |
| Oct 8, 2025 | 32.50 | 33.70 | 32.22 | 33.16 | 33.16 | 2.28% | 3,441,588 |
| Oct 6, 2025 | 30.78 | 32.54 | 30.20 | 32.42 | 32.42 | 5.40% | 1,799,441 |
| Oct 3, 2025 | 30.20 | 30.98 | 29.74 | 30.76 | 30.76 | 2.33% | 1,684,993 |
| Oct 2, 2025 | 28.92 | 30.28 | 28.32 | 30.06 | 30.06 | 4.16% | 2,205,613 |
| Sep 30, 2025 | 27.10 | 29.30 | 27.10 | 28.86 | 28.86 | 6.49% | 5,686,187 |
| Sep 29, 2025 | 26.02 | 27.10 | 25.70 | 27.10 | 27.10 | 4.80% | 3,735,018 |
| Sep 26, 2025 | 28.00 | 28.00 | 25.76 | 25.86 | 25.86 | -7.64% | 6,634,857 |
| Sep 25, 2025 | 27.60 | 28.92 | 27.50 | 28.00 | 28.00 | 1.45% | 5,466,000 |
| Sep 24, 2025 | 27.28 | 28.20 | 26.74 | 27.60 | 27.60 | 1.77% | 3,052,730 |
| Sep 23, 2025 | 28.28 | 28.28 | 26.86 | 27.12 | 27.12 | -2.38% | 2,772,380 |
| Sep 22, 2025 | 28.38 | 28.70 | 27.08 | 27.78 | 27.78 | -2.80% | 5,496,820 |
| Sep 19, 2025 | 29.10 | 30.36 | 28.02 | 28.58 | 28.58 | -1.79% | 13,368,040 |
| Sep 18, 2025 | 29.72 | 30.40 | 28.22 | 29.10 | 29.10 | -2.09% | 10,894,770 |
| Sep 17, 2025 | 29.42 | 29.84 | 28.58 | 29.72 | 29.72 | 1.02% | 4,682,560 |
| Sep 16, 2025 | 29.14 | 29.72 | 28.26 | 29.42 | 29.42 | 1.10% | 5,203,938 |
| Sep 15, 2025 | 29.96 | 29.96 | 28.74 | 29.10 | 29.10 | -1.36% | 3,923,355 |
| Sep 12, 2025 | 30.00 | 30.58 | 28.88 | 29.50 | 29.50 | 0.07% | 7,136,500 |
| Sep 11, 2025 | 27.90 | 30.30 | 27.48 | 29.48 | 29.48 | 1.94% | 8,755,900 |
| Sep 10, 2025 | 27.84 | 29.00 | 27.38 | 28.92 | 28.92 | 4.25% | 9,617,510 |
| Sep 9, 2025 | 29.46 | 29.46 | 27.44 | 27.74 | 27.74 | -5.19% | 9,166,100 |
| Sep 8, 2025 | 26.60 | 29.26 | 26.60 | 29.26 | 29.26 | 10.58% | 15,439,950 |
| Sep 5, 2025 | 26.72 | 26.78 | 25.92 | 26.46 | 26.46 | -0.90% | 8,303,280 |
| Sep 4, 2025 | 29.10 | 29.42 | 26.00 | 26.70 | 26.70 | -5.72% | 17,354,500 |
| Sep 3, 2025 | 25.66 | 28.88 | 25.66 | 28.32 | 28.32 | 13.28% | 31,822,860 |
| Sep 2, 2025 | 22.32 | 25.42 | 22.04 | 25.00 | 25.00 | 12.01% | 22,797,090 |
| Sep 1, 2025 | 20.80 | 22.46 | 20.24 | 22.32 | 22.32 | 9.84% | 11,120,300 |
| Aug 29, 2025 | 20.02 | 21.04 | 19.48 | 20.32 | 20.32 | 4.42% | 9,947,500 |
| Aug 28, 2025 | 19.67 | 19.75 | 18.76 | 19.46 | 19.46 | -1.07% | 5,244,701 |
| Aug 27, 2025 | 20.70 | 20.72 | 19.52 | 19.67 | 19.67 | -3.39% | 5,457,800 |
| Aug 26, 2025 | 21.18 | 21.18 | 20.16 | 20.36 | 20.36 | -2.86% | 4,891,000 |
| Aug 25, 2025 | 20.50 | 21.36 | 20.50 | 20.96 | 20.96 | 2.64% | 4,734,422 |
| Aug 22, 2025 | 20.78 | 20.90 | 20.20 | 20.42 | 20.42 | -0.39% | 5,533,431 |
| Aug 21, 2025 | 20.80 | 20.82 | 20.14 | 20.50 | 20.50 | -0.58% | 4,340,500 |
| Aug 20, 2025 | 21.52 | 21.52 | 19.58 | 20.62 | 20.62 | -4.54% | 7,051,000 |
| Aug 19, 2025 | 22.66 | 23.28 | 21.36 | 21.60 | 21.60 | -4.76% | 8,244,500 |
| Aug 18, 2025 | 22.94 | 23.48 | 22.26 | 22.68 | 22.68 | -0.18% | 4,807,634 |
| Aug 15, 2025 | 22.06 | 22.96 | 22.06 | 22.72 | 22.72 | 2.90% | 6,678,543 |
| Aug 14, 2025 | 22.74 | 22.88 | 21.80 | 22.08 | 22.08 | -1.69% | 5,456,501 |
| Aug 13, 2025 | 21.10 | 22.70 | 20.88 | 22.46 | 22.46 | 8.29% | 8,842,440 |
| Aug 12, 2025 | 21.22 | 21.60 | 20.60 | 20.74 | 20.74 | -2.26% | 3,645,450 |
| Aug 11, 2025 | 21.52 | 21.56 | 20.64 | 21.22 | 21.22 | 0.09% | 3,875,424 |
| Aug 8, 2025 | 22.24 | 22.24 | 21.10 | 21.20 | 21.20 | -3.46% | 5,276,500 |
| Aug 7, 2025 | 22.02 | 22.60 | 21.48 | 21.96 | 21.96 | -0.09% | 7,569,008 |
| Aug 6, 2025 | 21.20 | 22.48 | 21.20 | 21.98 | 21.98 | 4.07% | 8,692,276 |
| Aug 5, 2025 | 20.12 | 21.14 | 19.86 | 21.12 | 21.12 | 5.07% | 6,543,700 |
| Aug 4, 2025 | 20.30 | 20.36 | 19.66 | 20.10 | 20.10 | -1.71% | 6,206,548 |
| Aug 1, 2025 | 21.90 | 22.80 | 20.40 | 20.45 | 20.45 | -6.62% | 11,283,420 |
| Jul 31, 2025 | 23.05 | 23.05 | 21.50 | 21.90 | 21.90 | -4.78% | 12,381,260 |
| Jul 30, 2025 | 20.90 | 23.80 | 20.55 | 23.00 | 23.00 | 9.26% | 24,619,670 |
| Jul 29, 2025 | 20.20 | 21.25 | 19.80 | 21.05 | 21.05 | 3.44% | 7,198,397 |
| Jul 28, 2025 | 21.00 | 21.30 | 19.30 | 20.35 | 20.35 | 0.74% | 7,965,800 |
| Jul 25, 2025 | 19.90 | 20.50 | 19.60 | 20.20 | 20.20 | 1.51% | 9,102,018 |
| Jul 24, 2025 | 18.62 | 20.50 | 18.50 | 19.90 | 19.90 | 7.57% | 17,959,400 |
| Jul 23, 2025 | 18.52 | 18.96 | 18.24 | 18.50 | 18.50 | -0.43% | 6,082,203 |
| Jul 22, 2025 | 18.70 | 18.92 | 18.18 | 18.58 | 18.58 | -0.43% | 5,991,296 |
| Jul 21, 2025 | 18.72 | 19.16 | 18.30 | 18.66 | 18.66 | -0.21% | 5,968,500 |
| Jul 18, 2025 | 18.60 | 18.88 | 18.00 | 18.70 | 18.70 | 1.85% | 7,316,175 |
| Jul 17, 2025 | 18.00 | 18.50 | 17.80 | 18.36 | 18.36 | 2.00% | 5,779,250 |
| Jul 16, 2025 | 18.10 | 18.80 | 17.96 | 18.00 | 18.00 | -0.55% | 9,295,890 |