MicroPort NeuroTech Limited - 2172.HK - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	10.6	10.63	10.63	10.77	10.51	1.44M
December 03, 2025	10.7	10.54	10.54	10.72	10.46	1.08M
December 02, 2025	10.64	10.57	10.57	10.64	10.44	1.01M
December 01, 2025	10.25	10.52	10.52	10.55	10.25	1.24M
November 28, 2025	10.44	10.43	10.43	10.46	10.34	1.26M
November 27, 2025	10.4	10.34	10.34	10.4	10.2	1.26M
November 26, 2025	10.52	10.33	10.33	10.65	10.31	1.05M
November 25, 2025	10.34	10.52	10.52	10.65	10.34	1.84M
November 24, 2025	10.02	10.3	10.3	10.38	10.02	2.25M
November 21, 2025	10.15	9.99	9.99	10.27	9.96	3.4M
November 20, 2025	10.95	10.4	10.4	10.95	10.31	3.08M
November 19, 2025	11.18	10.7	10.7	11.19	10.6	3.07M
November 18, 2025	11.31	11.02	11.02	11.47	10.99	2.21M
November 17, 2025	11.73	11.37	11.37	11.73	11.32	1.71M
November 14, 2025	11.81	11.62	11.62	11.88	11.59	1.76M
November 13, 2025	11.72	11.82	11.82	11.88	11.64	2.15M
November 12, 2025	11.54	11.77	11.77	11.95	11.54	5.29M
November 11, 2025	11.54	11.4	11.4	11.54	11.3	810,000
November 10, 2025	11.3	11.44	11.44	11.48	11.1	2.49M
November 07, 2025	11.66	11.02	11.02	11.66	11	3.32M
November 06, 2025	11.77	11.46	11.46	11.77	11.28	1.89M
November 05, 2025	11.23	11.43	11.43	11.47	11.2	1.44M
November 04, 2025	11.9	11.44	11.44	11.93	11.33	3.8M
November 03, 2025	11.85	12.08	12.08	12.12	11.75	2.34M
October 31, 2025	11.84	11.85	11.85	12.02	11.67	2.35M
October 30, 2025	11.7	11.83	11.83	12.08	11.7	3.12M
October 28, 2025	11.92	11.77	11.77	12.11	11.72	2.12M
October 27, 2025	11.92	11.77	11.77	12.11	11.72	4.53M
October 26, 2025	11.76	11.95	11.95	12.09	11.73	4.53M
October 24, 2025	11.6	11.57	11.57	11.6	11.43	2.04M
October 23, 2025	11.58	11.31	11.31	11.6	11.09	3.33M
October 22, 2025	11.6	11.47	11.47	11.66	11.43	1.65M
October 21, 2025	11.57	11.6	11.6	11.8	11.57	1.85M
October 20, 2025	11.53	11.57	11.57	11.74	11.44	2.35M
October 17, 2025	12.18	11.25	11.25	12.18	11.22	3.89M
October 16, 2025	12	12.01	12.01	12.3	11.9	3.92M
October 15, 2025	11.67	11.93	11.93	11.93	11.5	3.02M
October 14, 2025	12.05	11.6	11.6	12.13	11.4	4.42M
October 13, 2025	11.9	11.99	11.99	11.99	11.53	4.14M
October 10, 2025	12.49	12.1	12.1	12.52	12.05	3.26M
October 09, 2025	12.88	12.52	12.52	12.88	12.37	5.53M
October 08, 2025	12.87	12.88	12.88	12.88	12.41	941,904
October 06, 2025	12.8	12.87	12.87	12.87	12.44	684,000
October 03, 2025	12.65	12.8	12.8	12.8	12.48	377,000
October 02, 2025	12.57	12.65	12.65	12.8	12.4	885,652
September 30, 2025	12.31	12.57	12.57	12.7	12.21	5.79M
September 29, 2025	11.86	12.17	12.17	12.18	11.84	3.89M
September 26, 2025	12.7	11.86	11.86	12.71	11.86	11.13M
September 25, 2025	13.02	12.78	12.78	13.13	12.7	5.45M
September 24, 2025	12.9	13.01	13.01	13.18	12.68	4.91M
September 23, 2025	13.18	12.88	12.88	13.18	12.78	5.95M
September 22, 2025	13.49	13.17	13.17	13.49	13.11	4.06M
September 19, 2025	14.03	13.38	13.38	14.12	13.36	6.91M
September 18, 2025	14.24	13.88	13.88	14.3	13.61	8.69M
September 17, 2025	14.5	14.18	14.18	14.5	13.95	9.36M
September 16, 2025	13.75	14.34	14.34	14.6	13.21	24.54M
September 15, 2025	13.37	13.52	13.52	13.86	13.25	7.35M
September 12, 2025	13.14	13.38	13.38	13.49	13.09	6.43M
September 11, 2025	13.02	13.12	13.12	13.18	12.76	4.87M
September 10, 2025	13.28	13.12	13.12	13.41	12.96	6.05M

MicroPort NeuroTech Limited (2172.HK) HKSE