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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	11.01	11.27	11.27	11.55	11.01	2.53M
February 16, 2026	11.29	11.29	11.29	11.29	10.87	1.62M
February 13, 2026	10.81	11.29	11.29	11.29	10.73	10.73M
February 12, 2026	11.06	10.81	10.81	11.15	10.79	10.52M
February 11, 2026	11.09	11.05	11.05	11.34	11.03	8.23M
February 10, 2026	11.07	11.09	11.09	11.3	11.05	12.92M
February 09, 2026	11.02	11.05	11.05	11.28	11	10.47M
February 06, 2026	10.85	10.92	10.92	11.08	10.63	9.74M
February 05, 2026	10.88	11.08	11.08	11.08	10.75	8.47M
February 04, 2026	11.12	10.91	10.91	11.12	10.7	15.24M
February 03, 2026	11.16	11.21	11.21	11.37	10.95	11.41M
February 02, 2026	11.62	11.12	11.12	11.65	11.01	17.34M
January 30, 2026	12.03	11.77	11.77	12.18	11.45	19.98M
January 29, 2026	12.18	12	12	12.34	11.78	13.31M
January 28, 2026	12.3	12.15	12.15	12.45	12.03	17.34M
January 27, 2026	12.66	12.31	12.31	12.66	12.11	18.77M
January 26, 2026	12.89	12.66	12.66	12.99	12.45	18.7M
January 23, 2026	13.25	12.88	12.88	14.16	12.73	77.07M
January 22, 2026	12.88	12.46	12.46	12.95	12.31	18.91M
January 21, 2026	11.82	12.43	12.43	12.67	11.66	27.64M
January 20, 2026	11.53	11.82	11.82	11.87	11.38	13.49M
January 19, 2026	11.9	11.51	11.51	12.05	11.5	12.54M
January 16, 2026	12.29	11.96	11.96	12.3	11.91	11.47M
January 15, 2026	12.3	12.18	12.18	12.77	12.08	18.15M
January 14, 2026	11.95	12.37	12.37	12.73	11.84	36.86M
January 13, 2026	11.53	11.76	11.76	12	11.46	20.72M
January 12, 2026	11.8	11.51	11.51	12.07	11.31	31.26M
January 09, 2026	11.7	11.67	11.67	11.92	11.61	10.91M
January 08, 2026	11.5	11.7	11.7	11.93	11.43	16.05M
January 07, 2026	11.5	11.59	11.59	11.72	11.43	12.52M
January 06, 2026	11.6	11.55	11.55	11.71	11.25	22.19M
January 05, 2026	10.99	11.38	11.38	11.5	10.99	19.17M
January 02, 2026	10.9	10.75	10.75	11.05	10.55	4.83M
December 31, 2025	11.07	10.85	10.85	11.08	10.8	4.37M
December 30, 2025	11.35	10.95	10.95	11.44	10.94	13.52M
December 29, 2025	11.16	11.28	11.28	11.9	10.85	43.01M
December 24, 2025	10.31	10.9	10.9	10.97	10.31	11.46M
December 23, 2025	10.67	10.39	10.39	10.77	10.34	6.07M
December 22, 2025	10.92	10.67	10.67	10.95	10.57	8.55M
December 19, 2025	10.97	10.79	10.79	11.15	10.77	14.91M
December 18, 2025	10.06	10.9	10.9	11.17	9.97	31.88M
December 17, 2025	9.98	10.14	10.14	10.2	9.86	8.06M
December 16, 2025	10.02	10.05	10.05	10.16	9.8	10.54M
December 15, 2025	10.38	10.02	10.02	10.38	9.88	14.82M
December 12, 2025	10.31	10.25	10.25	10.44	10.16	26.76M
December 11, 2025	10.78	10.29	10.29	10.78	10.27	10.12M
December 10, 2025	10.55	10.59	10.59	10.65	10.39	10.52M
December 09, 2025	11.08	10.55	10.55	11.08	10.51	13.93M
December 08, 2025	11.18	11.08	11.08	11.27	10.95	7.26M
December 05, 2025	11.26	11.18	11.18	11.44	11.11	8.26M
December 04, 2025	11.26	11.26	11.26	11.36	11.03	7.04M
December 03, 2025	11.32	11.1	11.1	11.48	11.07	8.13M
December 02, 2025	11.2	11.26	11.26	11.39	11.08	8.28M
December 01, 2025	11.23	11.21	11.21	11.5	11.15	7.45M
November 28, 2025	10.81	11.21	11.21	11.42	10.81	15.86M
November 27, 2025	10.82	10.81	10.81	11	10.72	5.88M
November 26, 2025	11.05	10.78	10.78	11.05	10.78	8.03M
November 25, 2025	10.79	10.89	10.89	11.02	10.65	11.02M
November 24, 2025	10.24	10.68	10.68	10.78	10.06	14.44M
November 21, 2025	10.41	10.22	10.22	10.47	10.15	14.58M

MicroPort Scientific Corporation (0853.HK) HKSE