Unlock stock picks and a broker-level newsfeed that powers Wall Street.

HKSE - Delayed Quote HKD

MicroPort CardioFlow Medtech Corporation (2160.HK)

0.930
+0.010
+(1.09%)
At close: April 25 at 4:08:21 PM GMT+8
Currency in HKD
Download
Date Open High Low Close Adj Close Volume
Apr 25, 20250.9200.9800.9100.9300.9308,718,928
Apr 24, 20250.9100.9300.8900.9200.9207,989,000
Apr 23, 20250.8400.9500.8300.9200.9208,144,000
Apr 22, 20250.8000.8600.7900.8400.8403,829,005
Apr 17, 20250.8100.8200.7900.8200.820560,000
Apr 16, 20250.8300.8300.8000.8100.8102,499,000
Apr 15, 20250.8200.9100.8100.8400.8408,296,000
Apr 14, 20250.8200.8400.8000.8200.8202,409,000
Apr 11, 20250.7900.8200.7800.8200.8202,446,000
Apr 10, 20250.8200.8400.7800.7900.7904,328,000
Apr 9, 20250.7600.8000.7000.7900.7906,755,600
Apr 8, 20250.8000.8000.7300.7600.7604,004,000
Apr 7, 20250.8300.8600.7500.7600.76011,545,036
Apr 3, 20250.9400.9400.9000.9100.9104,704,005
Apr 2, 20250.9400.9600.9300.9400.9403,164,520
Apr 1, 20250.9600.9800.9200.9300.9306,379,000
Mar 31, 20251.0001.0000.9200.9200.9205,002,000
Mar 28, 20251.0801.1100.9601.0001.00013,189,636
Mar 27, 20251.1101.1301.0801.1101.1102,852,000
Mar 26, 20251.1001.1501.0701.1301.1301,988,000
Mar 25, 20251.1001.1301.0701.1001.1003,866,000
Mar 24, 20251.1901.1401.0801.0801.0802,866,127
Mar 21, 20251.2201.2201.1101.1101.11025,831,310
Mar 20, 20251.2401.2401.1901.2001.2004,964,000
Mar 19, 20251.1301.2401.1301.2401.2408,689,894
Mar 18, 20251.1001.1401.1001.1101.1101,722,120
Mar 17, 20251.1301.1401.0801.1001.1001,673,728
Mar 14, 20251.0801.1601.0801.1301.1304,385,000
Mar 13, 20251.1001.1301.0501.1001.1004,634,000
Mar 12, 20251.1401.1801.0601.1001.1004,367,000
Mar 11, 20251.1201.1401.0401.1201.1204,297,000
Mar 10, 20251.2101.2701.1201.1201.1206,359,000
Mar 7, 20251.2801.3801.2001.2001.20018,810,533
Mar 6, 20251.1401.3001.0601.2501.25032,217,052
Mar 5, 20250.9901.0400.9901.0101.0101,210,000
Mar 4, 20250.9201.0200.9100.9900.9903,946,000
Mar 3, 20250.9200.9900.8900.9500.9505,400,026
Feb 28, 20250.9700.9900.8900.9100.9104,911,000
Feb 27, 20250.9401.0000.9400.9900.99011,845,829
Feb 26, 20250.9000.9600.8900.9300.9302,711,000
Feb 25, 20250.8800.9300.8600.9000.9003,475,005
Feb 24, 20250.9400.9600.8900.8900.8901,732,000
Feb 21, 20250.9300.9500.8900.9400.9404,479,947
Feb 20, 20250.9100.9700.8900.9300.9304,590,000
Feb 19, 20250.8000.9100.8000.9100.9107,241,070
Feb 18, 20250.8100.8500.7800.8200.8202,622,056
Feb 17, 20250.8400.8400.8100.8300.8301,798,000
Feb 14, 20250.7800.8500.7800.8400.8403,914,020
Feb 13, 20250.8200.8300.7800.7800.7802,452,025
Feb 12, 20250.8600.8600.8000.8200.8201,915,055
Feb 11, 20250.8800.9000.8300.8400.8402,018,010
Feb 10, 20250.8100.8900.8100.8800.8804,617,472
Feb 7, 20250.7900.8200.7800.8100.8101,564,051
Feb 6, 20250.8100.8100.7800.7900.790500,000
Feb 5, 20250.8100.8200.7700.7900.7901,663,000
Feb 4, 20250.7800.8500.7600.8200.8202,586,044
Feb 3, 20250.7600.7900.7400.7800.7801,099,000
Jan 28, 20250.7700.7700.7700.7700.770-
Jan 27, 20250.7300.7400.7200.7300.730450,000
Jan 24, 20250.7000.7600.7000.7400.7401,073,000
Jan 23, 20250.7100.7200.7000.7100.710316,025
Jan 22, 20250.6900.7100.6900.7100.710276,263
Jan 21, 20250.7300.7300.7000.7100.710372,671
Jan 20, 20250.7000.7300.7000.7300.730583,000
Jan 17, 20250.7200.7200.7000.7200.720164,000
Jan 16, 20250.7200.7200.7000.7200.720528,000
Jan 15, 20250.6900.7100.6900.7100.710184,000
Jan 14, 20250.6700.7000.6700.7000.700575,000
Jan 13, 20250.6700.6900.6700.6900.690217,000
Jan 10, 20250.6600.6900.6500.6800.6801,217,000
Jan 9, 20250.6500.6900.6500.6900.690545,000
Jan 8, 20250.6600.6600.6300.6500.650474,289
Jan 7, 20250.6600.6700.6500.6600.6601,046,000
Jan 6, 20250.6900.6900.6600.6600.660275,258
Jan 3, 20250.6700.6800.6600.6800.680173,000
Jan 2, 20250.6900.6900.6600.6600.660525,000
Dec 31, 20240.6800.6800.6800.6800.680-
Dec 30, 20240.6900.7100.6800.7000.700583,000
Dec 27, 20240.7000.7000.6800.6900.690640,435
Dec 24, 20240.7000.7000.7000.7000.700-
Dec 23, 20240.6700.6900.6600.6700.670320,000
Dec 20, 20240.6500.6800.6500.6700.670281,916
Dec 19, 20240.6700.6700.6400.6500.6501,371,000
Dec 18, 20240.7000.7200.6600.6800.6801,097,000
Dec 17, 20240.6900.6900.6700.6900.690754,000
Dec 16, 20240.7000.7000.6800.6900.690244,000
Dec 13, 20240.7000.7000.6900.7000.700566,000
Dec 12, 20240.7100.7200.7000.7100.710633,000
Dec 11, 20240.7000.7600.7000.7300.7301,424,000
Dec 10, 20240.7200.7200.6900.7000.700808,000
Dec 9, 20240.7200.7200.6900.7200.720427,000
Dec 6, 20240.6900.7100.6900.7100.710446,277
Dec 5, 20240.7000.7000.6800.6900.690410,000
Dec 4, 20240.7000.7100.6900.7000.700174,000
Dec 3, 20240.7000.7100.6800.7100.710614,000
Dec 2, 20240.7000.7200.6900.7000.700278,100
Nov 29, 20240.6900.7000.6800.7000.700403,000
Nov 28, 20240.6900.7100.6800.7000.700545,000
Nov 27, 20240.6900.7200.6800.7200.720377,000
Nov 26, 20240.6800.6900.6700.6900.690642,000
Nov 25, 20240.6700.6800.6500.6700.670473,000
Nov 22, 20240.6900.7200.6600.6700.6701,477,000
Nov 21, 20240.7200.7200.6900.6900.690237,866
Nov 20, 20240.6900.7200.6700.7200.720819,000
Nov 19, 20240.7100.7200.6800.7000.700570,000
Nov 18, 20240.6800.7200.6800.7200.7201,079,548
Nov 15, 20240.6800.7100.6800.6800.680656,020
Nov 14, 20240.7000.7100.6800.6800.6801,778,000
Nov 13, 20240.7100.7200.6800.7000.7001,023,000
Nov 12, 20240.7100.7500.7100.7200.7203,785,000
Nov 11, 20240.7000.7300.7000.7200.720467,000
Nov 8, 20240.7200.7400.7200.7300.7301,239,574
Nov 7, 20240.7000.7400.7000.7200.7201,286,269
Nov 6, 20240.7100.7300.7000.7100.710530,000
Nov 5, 20240.7100.7200.6900.7200.7201,763,000
Nov 4, 20240.7200.7200.7100.7100.710346,000
Nov 1, 20240.7200.7300.7100.7200.720431,000
Oct 31, 20240.7300.7400.7200.7200.7202,051,364
Oct 30, 20240.7600.7700.7300.7400.740508,374
Oct 29, 20240.7500.7800.7500.7600.7602,013,000
Oct 28, 20240.7600.7600.7400.7500.7501,119,000
Oct 25, 20240.7300.7600.7300.7500.7501,669,000
Oct 24, 20240.7500.7600.7300.7300.7301,333,000
Oct 23, 20240.7600.7900.7400.7800.7804,531,991
Oct 22, 20240.7500.7600.7300.7600.7602,205,000
Oct 21, 20240.8000.8000.7300.7500.7502,593,040
Oct 18, 20240.7500.8100.7500.8000.8001,416,000
Oct 17, 20240.7400.7800.7400.7400.7401,257,000
Oct 16, 20240.7300.7900.7300.7600.7602,091,000
Oct 15, 20240.8100.8100.7400.7700.7702,372,000
Oct 14, 20240.8100.8100.7700.8100.8101,356,000
Oct 10, 20240.8300.8700.8100.8200.8202,622,000
Oct 9, 20240.9000.9400.8100.8300.8302,917,000
Oct 8, 20241.1201.1200.8900.8900.8908,364,202
Oct 7, 20241.0801.1501.0501.1201.1207,397,000
Oct 4, 20240.9801.0700.9701.0701.0703,926,067
Oct 3, 20241.1401.1800.9101.0001.0009,556,000
Oct 2, 20240.9001.0900.8801.0701.07013,709,071
Sep 30, 20240.8600.9000.8300.9000.90012,506,020
Sep 27, 20240.7500.8600.7400.8300.83013,676,000
Sep 26, 20240.6800.7500.6600.7400.7404,003,077
Sep 25, 20240.7100.7300.6900.6900.6902,412,000
Sep 24, 20240.6400.7200.6400.7100.7103,142,000
Sep 23, 20240.6600.6900.6600.6700.670988,744
Sep 20, 20240.6800.7000.6600.6600.6601,446,288
Sep 19, 20240.6300.6900.6300.6800.680807,454
Sep 17, 20240.6700.6700.6400.6400.640915,000
Sep 16, 20240.6600.6800.6500.6800.680257,005
Sep 13, 20240.6700.7000.6600.6800.6801,303,000
Sep 12, 20240.6800.6900.6600.6900.6901,876,016
Sep 11, 20240.6200.6700.6200.6600.6602,984,207
Sep 10, 20240.6100.6400.5800.6400.6405,520,000
Sep 9, 20240.6200.6200.5800.6200.6205,809,000
Sep 5, 20240.6000.6200.6000.6200.6204,314,000
Sep 4, 20240.6100.6100.5900.6000.6003,573,000
Sep 3, 20240.6100.6400.6100.6100.6103,038,000
Sep 2, 20240.6300.6500.6000.6100.6104,730,000
Aug 30, 20240.6400.6600.6400.6500.6507,389,000
Aug 29, 20240.6200.6500.6100.6300.6304,823,000
Aug 28, 20240.6400.6400.6000.6200.6204,861,005
Aug 27, 20240.6400.6500.6200.6400.6404,297,000
Aug 26, 20240.6100.7000.6100.6400.64010,288,000
Aug 23, 20240.6400.6500.6000.6100.6107,810,000
Aug 22, 20240.6800.6800.6300.6400.6404,208,612
Aug 21, 20240.6700.6800.6500.6600.6605,274,682
Aug 20, 20240.6900.6900.6600.6700.6707,792,000
Aug 19, 20240.7300.7400.6900.7000.7005,187,000
Aug 16, 20240.7300.7400.7200.7200.7201,268,000
Aug 15, 20240.7200.7300.7100.7200.7201,128,000
Aug 14, 20240.7500.7500.7100.7200.7201,487,000
Aug 13, 20240.7300.7500.7300.7400.7401,349,000
Aug 12, 20240.7600.7600.7300.7500.7501,019,070
Aug 9, 20240.7700.7800.7500.7500.7502,081,000
Aug 8, 20240.7500.7800.7500.7700.7701,353,000
Aug 7, 20240.7700.8000.7600.7700.7702,667,242
Aug 6, 20240.7300.7900.7300.7900.7905,509,000
Aug 5, 20240.7500.7600.7000.7200.7206,988,000
Aug 2, 20240.7400.7600.7300.7500.7504,164,000
Aug 1, 20240.7500.8000.7400.7600.7607,330,000
Jul 31, 20240.7200.7600.7100.7400.74011,050,000
Jul 30, 20240.7400.7400.7000.7100.7105,903,000
Jul 29, 20240.7600.7600.7200.7300.7304,515,000
Jul 26, 20240.7800.7900.7500.7600.7602,578,500
Jul 25, 20240.7700.7700.7200.7700.7704,847,005
Jul 24, 20240.8000.8000.7300.7400.7406,171,000
Jul 23, 20240.8000.8200.7500.8000.8009,416,098
Jul 22, 20240.8300.8400.8000.8000.8006,279,012
Jul 19, 20240.8800.8800.8300.8400.8404,234,000
Jul 18, 20240.8800.8900.8700.8800.8801,762,325
Jul 17, 20240.8800.8900.8700.8800.8801,097,000
Jul 16, 20240.8600.8700.8400.8700.8701,387,000
Jul 15, 20240.8700.8900.8600.8700.8701,188,000
Jul 12, 20240.8700.9100.8700.8900.8903,349,062
Jul 11, 20240.8300.8900.8300.8700.8703,181,000
Jul 10, 20240.8500.8600.8300.8400.8401,155,000
Jul 9, 20240.8300.8500.8200.8300.8301,297,000
Jul 8, 20240.8600.8700.8300.8300.8302,248,218
Jul 5, 20240.8700.9100.8600.8700.8705,181,000
Jul 4, 20240.8600.8700.8300.8400.8401,329,436
Jul 3, 20240.8500.8600.8300.8500.8502,379,000
Jul 2, 20240.8200.8600.8100.8400.8404,559,000
Jun 28, 20240.8300.8500.8200.8300.8307,102,000
Jun 27, 20240.8900.8900.8300.8300.8303,857,000
Jun 26, 20240.8600.9000.8300.8900.8905,632,015
Jun 25, 20240.8400.9000.8100.8800.8806,054,000
Jun 24, 20240.8300.8500.8100.8400.8403,587,029
Jun 21, 20240.8700.8800.8100.8400.8407,092,000
Jun 20, 20240.9100.9100.8600.8700.8704,559,000
Jun 19, 20240.9100.9300.8800.9000.9008,288,000
Jun 18, 20240.9200.9200.8900.9000.9005,571,300
Jun 17, 20240.9400.9600.9100.9200.9204,926,045
Jun 14, 20240.9600.9800.9400.9500.9501,049,000
Jun 13, 20240.9700.9800.9500.9600.9601,135,000
Jun 12, 20240.9200.9800.9200.9600.9603,880,000
Jun 11, 20240.9500.9500.9100.9300.9301,726,000
Jun 7, 20240.9600.9900.9300.9500.9502,670,443
Jun 6, 20240.9901.0000.9400.9500.9504,468,690
Jun 5, 20241.0101.0300.9700.9700.9702,588,000
Jun 4, 20241.0001.0300.9901.0001.0003,341,597
Jun 3, 20241.0201.0400.9901.0001.0003,767,000
May 31, 20241.0201.0800.9901.0101.01019,823,886
May 30, 20241.0001.0300.9901.0101.0101,056,020
May 29, 20241.0301.0400.9901.0101.0104,239,000
May 28, 20241.0501.0601.0101.0401.0402,701,000
May 27, 20241.0501.0600.9901.0401.0403,605,000
May 24, 20241.0801.0801.0301.0401.0403,690,000
May 23, 20241.1601.1601.0701.0901.0904,111,994
May 22, 20241.1401.1601.1301.1401.1403,560,078
May 21, 20241.1801.2001.1201.1401.1404,040,000
May 20, 20241.2101.2501.2001.2001.2003,673,000
May 17, 20241.2001.2401.1901.2101.2104,729,000
May 16, 20241.2001.2101.1601.2001.2005,424,000
May 14, 20241.1801.2501.1601.2001.2008,266,204
May 13, 20241.1401.1801.1101.1701.1704,387,000
May 10, 20241.1201.1401.1001.1401.1402,964,000
May 9, 20241.0701.1201.0701.1201.1208,415,000
May 8, 20241.1001.1001.0501.0501.0502,936,561
May 7, 20241.1001.1301.0801.1001.1002,404,000
May 6, 20241.1101.1201.0801.1001.1003,941,000
May 3, 20241.1401.1501.0701.1101.110908,000
May 2, 20241.0501.1201.0201.1201.1201,789,000
Apr 30, 20241.0901.0901.0301.0501.0503,922,000
Apr 29, 20241.0401.1001.0401.0401.0406,084,000
Apr 26, 20241.0001.0300.9901.0301.0306,238,001
Apr 25, 20240.9801.0100.9700.9800.9803,902,000

Related Tickers

HSCSW HeartSciences Inc.
0.0400
0.00%
 
0853.HK MICROPORT
6.870
-0.15%
 
2252.HK Shanghai MicroPort MedBot (Group) Co., Ltd.
17.120
-0.58%
 
9996.HK Peijia Medical Limited
5.410
-1.81%
 
2216.HK Broncus Holding Corporation
2.450
+31.02%
 
ACARIX.ST Acarix AB (publ)
0.2130
-1.84%
 
SEZI.ST Senzime AB (publ)
4.9500
-3.88%
 
INMD InMode Ltd.
16.22
+0.56%