MicroPort Scientific Corporation - 0853.HK - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
November 20, 2025	10.5	10.6	10.6	10.69	10.42	14.41M
November 19, 2025	10.62	10.43	10.43	10.73	10.35	21.49M
November 18, 2025	10.84	10.72	10.72	11.04	10.62	12.1M
November 17, 2025	11.24	10.98	10.98	11.24	10.82	13.17M
November 14, 2025	11.55	11.16	11.16	11.55	11.14	10.52M
November 13, 2025	11.06	11.48	11.48	11.61	11.06	13.94M
November 12, 2025	11.25	11.12	11.12	11.47	11.09	10.79M
November 11, 2025	11.34	11.24	11.24	11.43	11.04	10.91M
November 10, 2025	10.9	11.16	11.16	11.27	10.86	14.69M
November 07, 2025	11.38	10.92	10.92	11.38	10.8	23.89M
November 06, 2025	11.32	11.42	11.42	11.46	11.21	8.87M
November 05, 2025	11.18	11.32	11.32	11.38	11.04	18.38M
November 04, 2025	12.01	11.44	11.44	12.1	11.29	21.68M
November 03, 2025	12.1	11.99	11.99	12.13	11.75	14.67M
October 31, 2025	12.05	12.11	12.11	12.43	11.82	19.33M
October 30, 2025	11.92	12.02	12.02	12.29	11.5	26.11M
October 28, 2025	12.2	11.83	11.83	12.27	11.78	14.02M
October 27, 2025	12.47	12.12	12.12	12.57	12.06	14.53M
October 24, 2025	12.3	12.23	12.23	12.51	12.14	10.18M
October 23, 2025	12.27	12.11	12.11	12.27	11.6	23.59M
October 22, 2025	12.6	12.17	12.17	12.6	12.1	10.93M
October 21, 2025	12.59	12.46	12.46	12.79	12.41	12.36M
October 20, 2025	12.52	12.47	12.47	12.7	12.41	10.63M
October 17, 2025	12.98	12.28	12.28	13.07	12.21	24.61M
October 16, 2025	13.43	12.99	12.99	13.65	12.91	15.84M
October 15, 2025	13.18	13.38	13.38	13.57	12.88	14.29M
October 14, 2025	13.9	12.98	12.98	13.98	12.88	23.33M
October 13, 2025	13.4	13.71	13.71	13.9	13.15	26.07M
October 10, 2025	14.78	14.07	14.07	15.02	13.9	30.01M
October 09, 2025	15.9	14.82	14.82	15.9	14.59	52.33M
October 08, 2025	15.42	16.16	16.16	16.28	14.93	20.4M
October 06, 2025	14.35	15.3	15.3	15.36	14.12	12.82M
October 03, 2025	13.72	14.35	14.35	14.36	13.67	10.78M
October 02, 2025	13.8	13.71	13.71	14	13.47	10.02M
September 30, 2025	13.42	13.79	13.79	14.59	13.38	49.08M
September 29, 2025	12.87	13.1	13.1	13.18	12.53	24.7M
September 26, 2025	12.9	12.53	12.53	13.04	12.51	162.44M
September 25, 2025	13.29	13.52	13.52	13.59	13	14.89M
September 24, 2025	13.21	13.23	13.23	13.41	13.01	12.81M
September 23, 2025	13.78	13.19	13.19	13.78	12.98	12.26M
September 22, 2025	13.5	13.53	13.53	13.92	13.36	14.72M
September 19, 2025	14	13.3	13.3	14.19	13.2	21.07M
September 18, 2025	14.01	13.87	13.87	14.3	13.6	19.75M
September 17, 2025	14.63	14.17	14.17	14.63	13.85	26.24M
September 16, 2025	14.43	14.49	14.49	14.7	13.98	37.01M
September 15, 2025	13.83	13.93	13.93	14.4	13.62	20.37M
September 12, 2025	13.88	13.81	13.81	14.12	13.65	22.04M
September 11, 2025	13.6	13.6	13.6	13.77	12.9	28.69M
September 10, 2025	13.94	13.91	13.91	14.19	13.55	16.76M
September 09, 2025	14.41	13.9	13.9	14.51	13.87	16.27M
September 08, 2025	14.1	14.4	14.4	14.63	13.95	21.71M
September 05, 2025	13.9	14.11	14.11	14.34	13.46	24.81M
September 04, 2025	14.96	13.68	13.68	15.16	13.45	46.06M
September 03, 2025	15.01	14.71	14.71	15.25	14.51	33.76M
September 02, 2025	14.8	14.81	14.81	15.2	14.24	71.41M
September 01, 2025	12.83	14.77	14.77	14.81	12.5	108.82M
August 29, 2025	11.86	12.11	12.11	12.57	11.8	31.21M
August 28, 2025	12.05	11.78	11.78	12.15	11.35	36.96M
August 27, 2025	12.8	12.04	12.04	12.93	11.94	47.97M
August 26, 2025	13	12.71	12.71	13.13	12.5	27.7M

MicroPort Scientific Corporation (0853.HK) HKSE