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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
August 25, 2025	13.26	12.88	12.88	13.39	12.7	29.53M
August 22, 2025	13.13	13.02	13.02	13.25	12.95	18.46M
August 21, 2025	13	13.13	13.13	13.3	12.91	15.56M
August 20, 2025	13.48	13.08	13.08	13.53	12.8	31.31M
August 19, 2025	14.2	13.42	13.42	14.34	13.27	47.68M
August 18, 2025	13.84	14.05	14.05	14.5	13.6	46.67M
August 15, 2025	13.48	13.76	13.76	13.8	13.28	31.53M
August 14, 2025	13.92	13.48	13.48	14.1	13.39	30.95M
August 13, 2025	13.42	13.78	13.78	14.02	13.1	67.6M
August 12, 2025	13.02	13.02	13.02	13.28	12.72	34.56M
August 11, 2025	12.96	13.02	13.02	13.35	12.56	36.43M
August 08, 2025	14.06	13.04	13.04	14.08	13	46.39M
August 07, 2025	13.76	13.87	13.87	14.46	13.52	48.31M
August 06, 2025	13.8	13.76	13.76	14.05	13.3	30.92M
August 05, 2025	13.2	13.68	13.68	13.84	12.76	73.5M
August 04, 2025	13.82	13.25	13.25	13.93	12.92	61.86M
August 01, 2025	14.2	13.76	13.76	15.12	13.5	84.48M
July 31, 2025	14.5	14.22	14.22	15.56	14.02	143.66M
July 30, 2025	12.82	14.3	14.3	15.02	12.62	188.3M
July 29, 2025	11.74	12.98	12.98	13.1	11.7	117.36M
July 28, 2025	12.58	11.58	11.58	12.84	11.24	176.5M
July 25, 2025	10.46	10.94	10.94	11.44	10.22	162.82M
July 24, 2025	8.69	10.46	10.46	10.58	8.68	190.35M
July 23, 2025	8.28	8.53	8.53	8.61	8.16	32.32M
July 22, 2025	8.32	8.16	8.16	8.48	8.13	31.15M
July 21, 2025	8.45	8.24	8.24	8.49	8.04	40.96M
July 18, 2025	8.98	8.49	8.49	8.98	8.39	67.06M
July 17, 2025	9.01	9.22	9.22	9.32	8.93	44.09M
July 16, 2025	8.76	8.65	8.65	8.88	8.64	16.97M
July 15, 2025	8.8	8.74	8.74	8.85	8.6	13.58M
July 14, 2025	8.75	8.74	8.74	8.86	8.57	17.75M
July 11, 2025	8.43	8.6	8.6	8.68	8.4	19.87M

MicroPort Scientific Corporation (0853.HK) HKSE