Microport Cardioflow Medtech Corp (2160)

2160
🏛️ Hong Kong →
1.24
Dernière Mise à Jour: 2025-09-26
Ligne K par Minute Ligne K Quotidienne
Temps Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
Aucune donnée de ligne K par minute disponible
Date Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
2023-12-29 1.64 1.65 1.60 1.62 0.9M
2023-12-28 1.55 1.64 1.53 1.64 2.3M
2023-12-27 1.58 1.59 1.54 1.56 1.5M
2023-12-22 1.60 1.63 1.56 1.58 1.0M
2023-12-21 1.57 1.62 1.57 1.59 0.5M
2023-12-20 1.61 1.62 1.56 1.60 1.0M
2023-12-19 1.65 1.65 1.57 1.62 1.7M
2023-12-18 1.64 1.67 1.62 1.66 0.4M
2023-12-15 1.66 1.68 1.63 1.64 1.0M
2023-12-14 1.65 1.66 1.61 1.63 1.0M
2023-12-13 1.62 1.63 1.58 1.61 0.8M
2023-12-12 1.60 1.64 1.59 1.62 1.1M
2023-12-11 1.57 1.64 1.57 1.61 1.8M
2023-12-08 1.62 1.66 1.60 1.62 1.0M
2023-12-07 1.60 1.65 1.56 1.63 1.6M
2023-12-06 1.73 1.73 1.60 1.60 5.5M
2023-12-05 1.73 1.76 1.63 1.73 3.3M
2023-12-04 1.73 1.76 1.66 1.73 2.9M
2023-12-01 1.75 1.79 1.74 1.75 0.9M
2023-11-30 1.72 1.77 1.72 1.75 1.5M
2023-11-29 1.83 1.86 1.73 1.73 2.1M
2023-11-28 1.83 1.87 1.77 1.83 1.6M
2023-11-27 1.87 1.88 1.76 1.83 2.1M
2023-11-24 1.91 1.92 1.83 1.87 0.5M
2023-11-23 1.88 1.92 1.87 1.92 0.6M
2023-11-22 1.94 1.94 1.73 1.91 1.9M
2023-11-21 1.90 1.97 1.89 1.93 1.8M
2023-11-20 1.94 1.94 1.87 1.88 0.8M
2023-11-17 1.89 1.91 1.84 1.90 0.7M
2023-11-16 1.91 1.91 1.84 1.90 0.7M
2023-11-15 1.93 1.93 1.85 1.91 1.7M
2023-11-14 1.88 1.88 1.82 1.87 0.6M
2023-11-13 1.81 1.86 1.78 1.86 1.7M
2023-11-10 1.78 1.81 1.75 1.81 0.6M
2023-11-09 1.84 1.88 1.79 1.83 1.7M
2023-11-08 1.89 1.92 1.85 1.87 1.6M
2023-11-07 1.90 1.94 1.85 1.89 1.7M
2023-11-06 1.84 1.93 1.84 1.92 2.3M
2023-11-03 1.83 1.87 1.81 1.84 1.7M
2023-11-02 1.81 1.84 1.78 1.82 0.5M
2023-11-01 1.84 1.84 1.73 1.81 1.1M
2023-10-31 1.85 1.88 1.81 1.84 0.8M
2023-10-30 1.75 1.87 1.75 1.85 4.4M
2023-10-27 1.60 1.74 1.59 1.71 2.9M
2023-10-26 1.60 1.62 1.53 1.59 1.4M
2023-10-25 1.63 1.63 1.58 1.60 1.1M
2023-10-24 1.57 1.63 1.53 1.58 1.3M
2023-10-20 1.60 1.61 1.57 1.57 0.7M
2023-10-19 1.60 1.64 1.59 1.60 1.8M
2023-10-18 1.64 1.67 1.59 1.62 1.1M
2023-10-17 1.67 1.69 1.64 1.67 0.6M
2023-10-16 1.67 1.68 1.60 1.68 1.1M
2023-10-13 1.72 1.77 1.67 1.67 1.9M
2023-10-12 1.78 1.78 1.73 1.78 1.5M
2023-10-11 1.72 1.78 1.71 1.76 1.0M
2023-10-10 1.65 1.69 1.63 1.68 0.4M
2023-10-09 1.66 1.67 1.57 1.63 1.2M
2023-10-06 1.55 1.61 1.55 1.58 1.1M
2023-10-05 1.55 1.59 1.52 1.54 0.6M
2023-10-04 1.59 1.59 1.53 1.54 0.5M
2023-10-03 1.66 1.66 1.55 1.59 0.8M
2023-09-29 1.77 1.77 1.62 1.67 1.5M
2023-09-28 1.85 1.85 1.75 1.76 0.8M
2023-09-27 1.82 1.89 1.75 1.81 3.4M
2023-09-26 1.75 1.81 1.75 1.79 0.9M
2023-09-25 1.80 1.80 1.72 1.77 1.2M
2023-09-22 1.73 1.78 1.72 1.75 1.2M
2023-09-21 1.78 1.82 1.71 1.74 0.5M
2023-09-20 1.78 1.79 1.75 1.79 0.8M
2023-09-19 1.82 1.82 1.76 1.78 0.8M
2023-09-18 1.78 1.84 1.77 1.82 1.0M
2023-09-15 1.73 1.80 1.68 1.76 6.3M
2023-09-14 1.81 1.81 1.70 1.72 2.2M
2023-09-13 1.79 1.82 1.76 1.77 0.9M
2023-09-12 1.81 1.85 1.77 1.81 2.8M
2023-09-11 1.79 1.86 1.75 1.84 4.0M
2023-09-07 1.83 1.83 1.78 1.80 1.1M
2023-09-06 1.84 1.84 1.79 1.82 1.5M
2023-09-05 1.88 1.88 1.81 1.83 1.3M
2023-09-04 1.87 1.89 1.82 1.87 3.9M
2023-08-31 1.92 1.92 1.79 1.87 4.5M
2023-08-30 1.94 1.95 1.90 1.91 2.6M
2023-08-29 1.87 1.93 1.85 1.91 4.1M
2023-08-28 1.93 1.96 1.85 1.85 1.7M
2023-08-25 1.88 1.92 1.85 1.88 1.2M
2023-08-24 1.89 1.94 1.85 1.88 7.2M
2023-08-23 2.00 2.03 1.84 1.87 2.2M
2023-08-22 1.96 2.01 1.91 1.97 2.6M
2023-08-21 1.94 1.97 1.87 1.92 4.2M
2023-08-18 1.91 1.97 1.87 1.95 2.8M
2023-08-17 1.88 1.92 1.86 1.91 1.2M
2023-08-16 1.97 1.97 1.88 1.88 1.0M
2023-08-15 2.00 2.00 1.89 1.90 3.7M
2023-08-14 2.00 2.03 1.92 2.00 4.2M
2023-08-11 2.02 2.04 1.94 2.00 4.5M
2023-08-10 2.06 2.10 2.00 2.02 2.2M
2023-08-09 2.06 2.12 2.06 2.06 2.8M
2023-08-08 2.13 2.15 2.04 2.10 3.8M
2023-08-07 2.11 2.15 2.00 2.09 4.7M
2023-08-04 2.18 2.22 2.09 2.11 2.8M
2023-08-03 2.07 2.16 2.07 2.12 2.6M
2023-08-02 2.22 2.27 2.10 2.11 4.0M
2023-08-01 2.20 2.29 2.20 2.22 3.1M
2023-07-31 2.40 2.49 2.22 2.25 8.2M
2023-07-28 2.32 2.47 2.32 2.42 9.8M
2023-07-27 2.29 2.38 2.29 2.36 6.9M
2023-07-26 2.23 2.35 2.14 2.29 6.5M
2023-07-25 2.19 2.24 2.17 2.23 5.5M
2023-07-24 2.12 2.18 2.10 2.13 2.8M
2023-07-21 2.12 2.16 2.05 2.13 5.2M
2023-07-20 2.15 2.17 2.08 2.08 5.2M
2023-07-19 2.11 2.18 2.04 2.17 7.6M
2023-07-18 2.10 2.21 2.03 2.15 6.8M
2023-07-14 2.10 2.15 2.08 2.10 3.1M
2023-07-13 2.06 2.14 2.02 2.08 3.9M
2023-07-12 2.02 2.02 1.95 2.00 2.9M
2023-07-11 2.01 2.05 1.95 2.00 4.0M
2023-07-10 2.01 2.09 1.98 2.01 3.0M
2023-07-07 2.06 2.09 1.91 2.00 11.1M
2023-07-06 2.11 2.11 2.02 2.04 4.7M
2023-07-05 2.10 2.12 2.00 2.12 9.7M
2023-07-04 1.94 2.14 1.88 2.10 13.7M
2023-07-03 1.82 1.93 1.73 1.93 6.3M
2023-06-30 1.71 1.79 1.70 1.77 2.7M
2023-06-29 1.71 1.73 1.67 1.71 1.3M
2023-06-28 1.72 1.73 1.65 1.71 2.1M
2023-06-27 1.68 1.72 1.65 1.72 1.7M
2023-06-26 1.65 1.70 1.60 1.67 3.6M
2023-06-23 1.70 1.70 1.55 1.59 2.8M
2023-06-21 1.74 1.74 1.69 1.70 2.1M
2023-06-20 1.85 1.85 1.74 1.76 3.3M
2023-06-19 1.85 1.86 1.81 1.84 1.0M
2023-06-16 1.92 1.99 1.86 1.86 7.4M
2023-06-15 1.73 1.87 1.71 1.87 4.8M
2023-06-14 1.68 1.78 1.68 1.73 4.1M
2023-06-13 1.69 1.70 1.65 1.68 3.9M
2023-06-12 1.76 1.76 1.67 1.68 3.0M
2023-06-09 1.73 1.77 1.71 1.76 3.1M
2023-06-08 1.84 1.84 1.70 1.73 3.5M
2023-06-07 1.76 1.82 1.76 1.81 3.1M
2023-06-06 1.75 1.78 1.73 1.76 2.8M
2023-06-05 1.79 1.84 1.75 1.77 2.9M
2023-06-02 1.68 1.87 1.68 1.80 9.2M
2023-06-01 1.69 1.81 1.65 1.66 12.2M
2023-05-31 1.75 1.77 1.68 1.69 18.6M
2023-05-30 1.83 1.83 1.71 1.76 6.4M
2023-05-29 2.02 2.06 1.78 1.80 11.5M
2023-05-25 2.06 2.06 2.00 2.02 4.0M
2023-05-24 2.08 2.09 2.05 2.08 2.4M
2023-05-23 2.14 2.15 2.09 2.09 1.3M
2023-05-22 2.13 2.15 2.11 2.11 1.2M
2023-05-19 2.18 2.18 2.07 2.11 1.6M
2023-05-18 2.11 2.16 2.09 2.12 3.4M
2023-05-17 2.26 2.26 2.10 2.11 6.6M
2023-05-16 2.27 2.31 2.24 2.26 2.1M
2023-05-15 2.16 2.25 2.15 2.25 2.1M
2023-05-12 2.26 2.27 2.17 2.18 2.5M
2023-05-11 2.22 2.26 2.15 2.25 0.9M
2023-05-10 2.18 2.25 2.16 2.21 2.6M
2023-05-09 2.29 2.30 2.16 2.18 3.9M
2023-05-08 2.35 2.37 2.28 2.30 0.9M
2023-05-05 2.32 2.35 2.26 2.33 1.5M
2023-05-04 2.30 2.31 2.24 2.31 1.8M
2023-05-03 2.24 2.27 2.22 2.25 0.7M
2023-05-02 2.26 2.26 2.21 2.24 0.8M
2023-04-28 2.32 2.33 2.28 2.31 1.3M
2023-04-27 2.27 2.32 2.24 2.29 1.3M
2023-04-26 2.21 2.29 2.21 2.27 2.0M
2023-04-25 2.29 2.29 2.18 2.20 4.0M
2023-04-24 2.34 2.40 2.28 2.32 2.4M
2023-04-21 2.32 2.36 2.26 2.32 1.8M
2023-04-20 2.41 2.43 2.30 2.34 3.2M
2023-04-19 2.49 2.49 2.38 2.42 1.9M
2023-04-18 2.43 2.45 2.41 2.44 1.2M
2023-04-17 2.45 2.50 2.35 2.47 2.5M
2023-04-14 2.52 2.56 2.45 2.49 2.1M
2023-04-13 2.40 2.50 2.38 2.48 3.5M
2023-04-12 2.42 2.47 2.36 2.46 3.7M
2023-04-11 2.36 2.46 2.36 2.42 4.2M
2023-04-06 2.26 2.34 2.20 2.34 5.7M
2023-04-04 2.26 2.27 2.15 2.27 7.9M
2023-04-03 2.31 2.31 2.20 2.26 8.8M
2023-03-31 2.44 2.44 2.30 2.32 8.9M
2023-03-30 2.57 2.57 2.40 2.43 7.7M
2023-03-29 2.51 2.61 2.50 2.57 4.9M
2023-03-28 2.52 2.53 2.46 2.51 3.3M
2023-03-27 2.51 2.57 2.45 2.53 2.5M
2023-03-24 2.52 2.57 2.47 2.53 4.9M
2023-03-23 2.55 2.58 2.50 2.53 4.6M
2023-03-22 2.65 2.66 2.52 2.55 5.1M
2023-03-21 2.51 2.64 2.50 2.62 4.0M
2023-03-20 2.59 2.59 2.45 2.51 4.3M
2023-03-17 2.63 2.65 2.58 2.62 2.1M
2023-03-16 2.56 2.63 2.54 2.60 1.7M
2023-03-15 2.57 2.67 2.55 2.59 3.2M
2023-03-14 2.59 2.68 2.52 2.54 2.1M
2023-03-13 2.64 2.67 2.54 2.61 7.7M
2023-03-10 2.63 2.67 2.58 2.64 2.9M
2023-03-09 2.72 2.75 2.64 2.68 2.1M
2023-03-08 2.79 2.79 2.67 2.70 5.8M
2023-03-07 2.92 2.96 2.78 2.79 5.0M
2023-03-06 2.90 2.93 2.85 2.92 2.4M
2023-03-03 2.98 3.04 2.82 2.88 7.5M
2023-03-02 3.04 3.08 2.91 2.98 5.1M
2023-03-01 2.91 3.06 2.90 3.06 8.7M
2023-02-28 2.85 2.99 2.82 2.97 6.4M
2023-02-27 2.82 2.87 2.77 2.85 3.9M
2023-02-24 2.83 2.85 2.78 2.82 3.9M
2023-02-23 2.82 2.91 2.80 2.83 2.9M
2023-02-22 2.83 2.91 2.81 2.85 3.3M
2023-02-21 3.00 3.00 2.86 2.86 4.0M
2023-02-20 2.94 2.98 2.84 2.98 5.6M
2023-02-17 2.87 2.93 2.84 2.89 3.8M
2023-02-16 2.86 2.97 2.83 2.84 5.0M
2023-02-15 2.95 2.97 2.80 2.84 8.8M
2023-02-14 3.05 3.05 2.94 2.95 4.6M
2023-02-13 2.90 3.03 2.87 3.01 6.1M
2023-02-10 3.11 3.12 2.92 2.94 9.6M
2023-02-09 3.08 3.14 2.96 3.11 7.9M
2023-02-08 3.16 3.20 3.00 3.02 7.2M
2023-02-07 3.13 3.21 3.10 3.12 6.2M
2023-02-06 3.45 3.45 3.09 3.14 14.7M
2023-02-03 3.59 3.66 3.40 3.50 8.3M
2023-02-02 3.55 3.71 3.47 3.59 10.4M
2023-02-01 3.26 3.54 3.23 3.54 13.1M
2023-01-31 3.30 3.32 3.16 3.23 6.2M
2023-01-30 3.33 3.51 3.23 3.24 12.5M
2023-01-27 3.51 3.54 3.26 3.30 5.1M
2023-01-26 3.44 3.55 3.40 3.48 4.2M
2023-01-20 3.42 3.42 3.32 3.37 3.1M
2023-01-19 3.54 3.54 3.32 3.38 5.4M
2023-01-18 3.73 3.73 3.31 3.57 32.7M
2023-01-17 3.88 3.90 3.71 3.77 14.4M
2023-01-16 3.55 3.96 3.51 3.84 45.0M
2023-01-13 3.12 3.53 3.10 3.50 37.4M
2023-01-12 3.25 3.26 3.04 3.07 11.4M
2023-01-11 3.05 3.33 3.05 3.16 24.3M
2023-01-10 2.95 3.12 2.90 3.03 16.1M
2023-01-09 2.87 3.00 2.85 2.94 5.6M
2023-01-06 2.84 2.90 2.78 2.83 4.8M
2023-01-05 2.82 2.96 2.80 2.84 4.4M
2023-01-04 2.74 2.90 2.74 2.87 5.3M
2023-01-03 2.62 2.76 2.56 2.74 4.2M