MicroPort Scientific Corp. (0853.HK) HKSE
Currency In HKD
AD
- General
- Statistics
- Historical Data
- Profile
- Financials
0853.HK Historical Return
If you invested $1000 in MicroPort Scientific Corporation (0853.HK) 10 years ago, it would be worth $1,753.21 as of July 13, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $107.57, while $1000 invested 1 year ago would be worth $780.32. This corresponds to total returns of 75.32%, -89.24%, -21.97%, respectively, with annualized returns of 5.77%, -35.96%, -21.97%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
AD
0853.HK Historical Data
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| 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 |
| May 26, 2026 | 7.7 | 7.93 | 7.93 | 8 | 7.64 | 14.33M |
| May 22, 2026 | 7.9 | 7.76 | 7.76 | 7.96 | 7.68 | 8.93M |
| May 21, 2026 | 7.71 | 7.87 | 7.87 | 8.03 | 7.68 | 18.33M |
| May 20, 2026 | 7.77 | 7.71 | 7.71 | 7.82 | 7.6 | 6.49M |
| May 19, 2026 | 7.61 | 7.76 | 7.76 | 8.07 | 7.61 | 13.99M |
| May 18, 2026 | 7.87 | 7.62 | 7.62 | 7.87 | 7.48 | 21.17M |
| May 15, 2026 | 8.01 | 7.88 | 7.88 | 8.05 | 7.73 | 13.94M |
| May 14, 2026 | 8.1 | 8.01 | 8.01 | 8.18 | 7.95 | 12.06M |
| May 13, 2026 | 8.31 | 8.05 | 8.05 | 8.34 | 8.01 | 19.6M |
| May 12, 2026 | 8.76 | 8.3 | 8.3 | 8.77 | 8.27 | 15.39M |
| May 11, 2026 | 8.66 | 8.76 | 8.76 | 8.9 | 8.41 | 13.79M |
| May 08, 2026 | 8.63 | 8.66 | 8.66 | 8.75 | 8.38 | 9.27M |
| May 07, 2026 | 8.53 | 8.64 | 8.64 | 8.67 | 8.43 | 13.53M |
| May 06, 2026 | 8.63 | 8.52 | 8.52 | 8.75 | 8.44 | 16.31M |
| May 05, 2026 | 8.7 | 8.61 | 8.61 | 8.7 | 8.41 | 5.19M |
| May 04, 2026 | 8.71 | 8.71 | 8.71 | 8.8 | 8.57 | 2.48M |
| April 30, 2026 | 8.8 | 8.71 | 8.71 | 8.9 | 8.65 | 7.66M |
| April 29, 2026 | 8.89 | 8.8 | 8.8 | 8.96 | 8.75 | 9.86M |
| April 28, 2026 | 8.83 | 8.88 | 8.88 | 8.97 | 8.75 | 8.75M |
| April 27, 2026 | 9.01 | 8.82 | 8.82 | 9.02 | 8.77 | 10.33M |
| April 24, 2026 | 9.06 | 9.01 | 9.01 | 9.06 | 8.8 | 9.03M |
| April 23, 2026 | 9.2 | 9.08 | 9.08 | 9.25 | 8.88 | 15.57M |
| April 22, 2026 | 9.42 | 9.2 | 9.2 | 9.42 | 9.09 | 12.13M |
| April 21, 2026 | 9.24 | 9.44 | 9.44 | 9.58 | 9.12 | 11.26M |
| April 20, 2026 | 9.13 | 9.24 | 9.24 | 9.26 | 9.03 | 11.05M |
| April 17, 2026 | 9.6 | 9.15 | 9.15 | 9.68 | 9.01 | 19.68M |
| April 16, 2026 | 9.33 | 9.58 | 9.58 | 9.73 | 9.19 | 22.55M |
| April 15, 2026 | 9.3 | 9.26 | 9.26 | 9.38 | 9.11 | 15.08M |
| April 14, 2026 | 8.89 | 9.21 | 9.21 | 9.24 | 8.85 | 16.16M |
AD
