MicroPort Scientific Corp. (0853.HK) HKSE

Currency In HKD

0853.HK Historical Return

If you invested $1000 in MicroPort Scientific Corporation (0853.HK) 10 years ago, it would be worth $1,426.41 as of August 22, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $148.42, while $1000 invested 1 year ago would be worth $506.14. This corresponds to total returns of 42.64%, -85.16%, -49.39%, respectively, with annualized returns of 3.61%, -31.72%, -49.39%.

Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.

0853.HK Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 21, 2026	6.66	6.59	6.59	6.77	6.49	8.49M
August 20, 2026	6.42	6.71	6.71	6.88	6.42	17.38M
August 19, 2026	6.72	6.4	6.4	6.72	6.37	9.74M
August 18, 2026	6.73	6.67	6.67	6.76	6.56	18.47M
August 17, 2026	6.83	6.73	6.73	6.93	6.69	9M
August 14, 2026	7.03	6.8	6.8	7.04	6.73	8.8M
August 13, 2026	7.11	6.95	6.95	7.35	6.89	17.82M
August 12, 2026	7.07	7.21	7.21	7.25	6.99	12.34M
August 11, 2026	6.84	7.03	7.03	7.17	6.81	16.55M
August 10, 2026	7	6.84	6.84	7.15	6.8	13.23M
August 07, 2026	6.56	6.93	6.93	6.93	6.5	18.24M
August 06, 2026	6.82	6.54	6.54	6.89	6.48	12.98M
August 05, 2026	6.94	6.81	6.81	6.94	6.78	13.73M
August 04, 2026	6.81	6.88	6.88	6.98	6.81	5.33M
August 03, 2026	6.74	6.76	6.76	6.76	6.6	5.19M
July 31, 2026	6.84	6.72	6.72	6.94	6.62	6.97M
July 30, 2026	6.96	6.7	6.7	6.96	6.59	8.87M
July 29, 2026	6.75	6.89	6.89	6.9	6.68	5.92M
July 28, 2026	6.67	6.67	6.67	6.84	6.61	3.84M
July 27, 2026	6.55	6.72	6.72	6.87	6.52	6.63M
July 23, 2026	7.08	6.82	6.82	7.13	6.82	8.78M
July 22, 2026	7.09	6.93	6.93	7.17	6.9	10.6M
July 21, 2026	7	7.05	7.05	7.14	6.83	9.66M
July 20, 2026	6.66	7	7	7.04	6.63	16.37M
July 17, 2026	7.13	6.66	6.66	7.14	6.48	22.58M
July 16, 2026	7.35	7.12	7.12	7.64	7.04	29.3M
July 15, 2026	6.65	6.94	6.94	7.18	6.58	14.17M
July 14, 2026	6.73	6.65	6.65	6.76	6.52	10.02M
July 13, 2026	6.76	6.66	6.66	6.89	6.6	8.66M
July 10, 2026	6.82	6.89	6.89	7.15	6.6	13.35M
July 09, 2026	6.72	6.75	6.75	7.01	6.6	11.94M
July 08, 2026	6.75	6.72	6.72	6.82	6.59	10.45M
July 07, 2026	6.84	6.67	6.67	6.87	6.55	10M
July 06, 2026	6.78	6.83	6.83	7.21	6.68	19.59M
July 03, 2026	6.31	6.75	6.75	6.84	6.31	31.76M
July 02, 2026	6.36	6.28	6.28	6.56	6.22	14.4M
June 30, 2026	6.6	6.17	6.17	6.6	6.13	11.86M
June 29, 2026	5.95	6.48	6.48	6.6	5.95	18.75M
June 26, 2026	6	5.91	5.91	6.06	5.83	10.73M
June 25, 2026	6.17	6	6	6.17	5.9	16.5M
June 24, 2026	6.22	6.17	6.17	6.4	6.13	10.94M
June 23, 2026	6.42	6.19	6.19	6.53	6.13	11.02M
June 22, 2026	6.61	6.39	6.39	6.61	6.3	14.89M
June 18, 2026	6.6	6.61	6.61	6.74	6.44	15.74M
June 17, 2026	6.56	6.6	6.6	6.76	6.49	7.82M
June 16, 2026	6.74	6.51	6.51	6.74	6.44	11.21M
June 15, 2026	6.83	6.71	6.71	6.96	6.66	8.19M
June 12, 2026	6.89	6.84	6.84	6.94	6.79	6.24M
June 11, 2026	6.93	6.84	6.84	6.93	6.63	8.85M
June 10, 2026	7	6.91	6.91	7.1	6.73	11.22M
June 09, 2026	6.99	7	7	7.07	6.86	10.04M
June 08, 2026	7.02	7	7	7.03	6.8	12.68M
June 05, 2026	7.27	7.16	7.16	7.27	7.07	10.96M
June 04, 2026	7.3	7.16	7.16	7.34	7.14	8.62M
June 03, 2026	7.61	7.31	7.31	7.61	7.27	11.87M
June 02, 2026	7.67	7.6	7.6	7.77	7.53	8.49M
June 01, 2026	7.56	7.67	7.67	7.7	7.48	11.48M
May 29, 2026	7.5	7.52	7.52	7.68	7.44	9.19M
May 28, 2026	7.74	7.4	7.4	7.8	7.38	17.52M
May 27, 2026	8.06	7.82	7.82	8.06	7.66	14.6M