MicroPort Scientific Corp (0853)

0853
🏛️ Hong Kong →
12.53
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
2021-12-31 27.75 28.45 27.30 28.40 1.8M
2021-12-30 27.05 27.55 26.10 26.95 2.7M
2021-12-29 28.50 28.50 26.65 26.90 2.8M
2021-12-28 29.00 29.25 27.80 28.00 6.0M
2021-12-24 28.80 29.45 28.65 29.00 1.6M
2021-12-23 29.25 29.25 28.20 28.40 3.2M
2021-12-22 30.10 30.30 28.30 28.90 5.5M
2021-12-21 27.80 29.35 27.80 29.20 7.3M
2021-12-20 28.70 29.50 27.50 27.80 6.1M
2021-12-17 30.75 31.30 28.35 28.70 16.3M
2021-12-16 30.25 31.15 29.60 31.00 7.8M
2021-12-15 31.35 31.95 29.45 30.20 10.6M
2021-12-14 31.40 32.35 30.35 31.00 9.8M
2021-12-13 33.60 34.30 31.85 31.85 4.8M
2021-12-10 33.15 34.15 33.00 33.60 2.9M
2021-12-09 31.65 34.30 31.35 34.00 8.8M
2021-12-08 31.45 32.45 30.70 31.30 4.2M
2021-12-07 29.70 31.45 29.45 31.45 6.2M
2021-12-06 31.10 31.35 29.15 29.35 10.6M
2021-12-03 31.70 32.30 31.15 31.50 4.8M
2021-12-02 31.80 32.55 31.20 31.70 4.3M
2021-12-01 32.25 33.50 31.90 32.05 6.7M
2021-11-30 32.75 33.70 32.25 32.60 8.6M
2021-11-29 33.70 34.65 32.35 32.70 9.3M
2021-11-26 35.85 35.90 33.80 34.05 6.2M
2021-11-25 35.35 36.45 35.10 35.85 5.5M
2021-11-24 34.60 36.50 34.10 35.35 6.1M
2021-11-23 35.00 36.15 34.40 34.60 4.7M
2021-11-22 37.70 37.70 34.85 35.00 11.4M
2021-11-19 37.35 38.80 37.30 37.70 4.8M
2021-11-18 38.20 38.65 37.80 38.00 3.0M
2021-11-17 39.40 39.40 38.10 38.85 3.9M
2021-11-16 38.50 40.35 37.60 39.40 9.1M
2021-11-15 37.85 38.90 37.55 38.50 5.6M
2021-11-12 36.90 39.40 36.35 37.85 12.1M
2021-11-11 36.95 36.95 35.75 36.10 5.4M
2021-11-10 35.50 36.60 34.95 36.50 7.3M
2021-11-09 33.65 35.95 33.15 35.15 5.6M
2021-11-08 33.15 33.80 32.45 33.65 6.3M
2021-11-05 34.45 34.65 32.50 33.15 13.0M
2021-11-04 35.25 35.65 34.25 34.80 4.0M
2021-11-03 35.00 36.40 34.50 34.80 5.0M
2021-11-02 35.00 36.35 34.25 34.65 8.4M
2021-11-01 36.90 37.45 34.80 34.85 5.9M
2021-10-29 37.95 38.20 36.60 36.70 3.4M
2021-10-28 36.95 37.90 36.45 37.50 4.8M
2021-10-27 37.20 38.60 36.20 36.95 7.4M
2021-10-26 39.95 39.95 37.40 37.95 7.4M
2021-10-25 40.10 40.10 38.50 39.35 4.7M
2021-10-22 39.80 40.70 39.00 40.00 5.3M
2021-10-21 42.00 42.05 39.60 39.90 7.1M
2021-10-20 42.90 42.90 40.65 41.35 4.1M
2021-10-19 43.00 43.00 41.45 41.90 5.1M
2021-10-18 41.40 42.30 40.60 42.30 3.1M
2021-10-15 42.25 42.50 40.05 41.30 5.1M
2021-10-12 42.00 44.20 41.40 41.95 5.9M
2021-10-11 39.85 42.75 39.20 42.20 10.2M
2021-10-08 43.40 44.30 38.90 39.80 13.2M
2021-10-07 41.90 42.95 41.35 42.45 2.2M
2021-10-06 43.70 43.80 40.75 41.25 4.0M
2021-10-05 42.65 44.50 42.50 43.70 1.8M
2021-10-04 43.95 44.50 42.20 43.85 2.9M
2021-09-30 45.05 45.10 43.10 43.90 8.0M
2021-09-29 48.00 48.05 44.75 45.00 4.3M
2021-09-28 49.85 50.10 47.35 48.20 5.4M
2021-09-27 50.00 52.75 49.00 49.25 7.2M
2021-09-24 49.85 51.70 48.40 50.00 8.6M
2021-09-23 49.80 50.20 48.35 49.85 7.7M
2021-09-21 48.05 48.70 46.70 47.85 2.2M
2021-09-20 48.45 48.70 46.45 48.05 2.5M
2021-09-17 44.05 49.35 44.05 48.45 7.7M
2021-09-16 45.70 46.95 43.35 43.85 4.8M
2021-09-15 50.00 51.15 46.05 46.35 7.3M
2021-09-14 45.15 51.00 45.15 50.40 11.4M
2021-09-13 47.25 47.25 45.15 45.40 5.8M
2021-09-10 47.75 48.50 46.90 47.45 4.0M
2021-09-09 48.25 48.80 46.65 47.45 3.7M
2021-09-08 49.00 50.35 48.40 48.65 3.8M
2021-09-07 51.00 51.00 48.25 48.65 5.0M
2021-09-06 48.00 50.95 47.50 50.70 6.2M
2021-09-03 46.75 48.60 46.55 48.15 3.6M
2021-09-02 47.50 48.45 46.15 46.50 4.6M
2021-09-01 48.95 48.95 44.70 47.75 4.8M
2021-08-31 50.05 50.10 46.05 48.15 5.8M
2021-08-30 46.00 49.35 46.00 48.35 5.2M
2021-08-27 46.50 47.10 44.80 45.25 2.1M
2021-08-26 48.85 49.00 45.35 46.15 5.2M
2021-08-25 48.20 48.50 46.60 47.80 5.1M
2021-08-24 45.05 48.45 45.05 47.30 8.1M
2021-08-23 44.75 46.00 44.10 44.40 8.6M
2021-08-20 46.55 46.55 41.75 44.15 20.6M
2021-08-19 49.50 50.05 46.45 46.85 8.8M
2021-08-18 50.80 50.80 47.90 49.25 9.6M
2021-08-17 51.75 52.75 48.70 50.00 7.7M
2021-08-16 54.00 54.00 51.00 52.15 4.7M
2021-08-13 53.65 55.15 52.50 53.45 2.9M
2021-08-12 52.15 53.30 50.80 53.10 9.0M
2021-08-11 57.05 57.05 51.45 52.15 9.0M
2021-08-10 55.50 58.25 54.00 57.05 5.7M
2021-08-09 53.00 55.45 52.00 54.75 4.5M
2021-08-06 54.80 55.20 52.70 53.45 6.7M
2021-08-05 58.00 58.40 54.95 55.30 4.3M
2021-08-04 59.40 59.55 56.65 57.35 3.6M
2021-08-03 57.80 59.90 57.00 58.50 3.6M
2021-08-02 56.80 58.35 55.20 57.00 4.8M
2021-07-30 58.95 59.35 56.85 58.55 4.4M
2021-07-29 58.30 60.80 58.25 59.95 9.1M
2021-07-28 51.00 57.15 51.00 56.70 13.4M
2021-07-27 55.00 57.55 49.45 51.80 17.9M
2021-07-26 60.30 60.30 54.00 55.05 19.1M
2021-07-23 65.05 65.20 60.55 61.15 11.5M
2021-07-22 67.15 67.60 64.75 65.40 3.5M
2021-07-21 65.80 67.65 64.35 66.95 4.4M
2021-07-20 67.30 67.85 63.20 64.95 7.9M
2021-07-19 68.70 70.35 67.15 67.30 6.3M
2021-07-16 70.15 72.50 68.20 68.60 4.1M
2021-07-15 70.05 72.40 68.70 71.50 9.2M
2021-07-14 64.00 70.20 63.65 69.40 10.5M
2021-07-13 65.10 66.40 62.65 63.40 4.3M
2021-07-12 64.05 66.95 63.50 64.20 4.0M
2021-07-09 64.80 66.00 62.05 63.90 6.9M
2021-07-08 66.95 69.25 64.25 64.55 5.2M
2021-07-07 64.70 67.55 63.25 66.60 4.0M
2021-07-06 68.10 68.25 62.80 66.50 8.0M
2021-07-05 66.90 70.45 65.70 68.10 5.8M
2021-07-02 70.50 70.50 66.10 66.90 6.6M
2021-06-30 69.90 70.65 68.50 69.65 3.5M
2021-06-29 70.80 72.85 69.20 70.20 3.7M
2021-06-28 69.80 72.00 68.55 70.50 3.8M
2021-06-25 72.45 72.45 69.65 70.65 4.1M
2021-06-24 71.00 72.75 69.55 71.20 5.8M
2021-06-23 71.70 72.75 69.20 70.00 8.0M
2021-06-22 67.00 72.30 66.15 71.70 16.9M
2021-06-21 66.00 66.90 63.55 65.70 3.7M
2021-06-18 64.00 67.00 63.10 66.50 7.8M
2021-06-17 61.80 64.30 61.20 63.60 3.6M
2021-06-16 64.60 64.60 61.00 61.75 8.9M
2021-06-15 67.00 67.60 64.05 64.70 6.3M
2021-06-11 69.75 71.80 66.60 66.90 7.5M
2021-06-10 67.90 70.50 67.05 69.50 7.0M
2021-06-09 66.10 67.60 65.10 67.40 8.5M
2021-06-08 64.05 66.50 63.50 65.35 7.5M
2021-06-07 63.90 63.90 61.20 63.00 3.9M
2021-06-04 63.75 65.60 62.10 63.30 6.7M
2021-06-03 65.20 66.25 63.85 64.20 8.2M
2021-06-02 66.90 67.30 64.05 64.10 20.7M
2021-06-01 65.95 70.35 63.55 70.05 11.0M
2021-05-31 59.65 65.70 59.65 64.90 8.0M
2021-05-28 57.50 62.50 57.50 60.50 10.5M
2021-05-27 57.00 58.55 56.40 57.35 17.0M
2021-05-26 59.55 59.85 56.70 57.00 6.1M
2021-05-25 57.25 59.95 56.90 59.00 8.5M
2021-05-24 56.80 57.25 55.55 57.00 5.2M
2021-05-21 58.40 58.45 56.50 56.85 4.1M
2021-05-20 58.80 59.50 56.70 57.30 7.0M
2021-05-18 56.00 59.60 55.45 58.40 6.8M
2021-05-17 58.50 58.50 55.25 55.55 5.7M
2021-05-14 56.25 57.75 55.05 57.45 4.9M
2021-05-13 55.50 58.55 55.40 56.25 5.3M
2021-05-12 57.50 57.90 54.50 57.55 5.3M
2021-05-11 57.35 58.00 53.00 57.50 9.2M
2021-05-10 57.60 60.25 56.75 58.90 3.5M
2021-05-07 59.30 59.80 56.75 57.75 4.1M
2021-05-06 59.95 60.00 56.40 59.50 7.0M
2021-05-05 59.95 62.50 59.25 61.00 5.9M
2021-05-04 56.00 60.60 56.00 60.60 5.5M
2021-05-03 56.50 56.50 54.05 56.45 1.7M
2021-04-30 54.85 57.25 54.40 56.10 3.5M
2021-04-29 55.30 55.60 54.10 54.85 1.4M
2021-04-28 54.75 55.35 53.35 54.75 3.4M
2021-04-27 53.10 55.00 52.85 54.75 5.5M
2021-04-26 54.75 56.20 52.00 52.65 5.7M
2021-04-23 53.70 55.70 53.00 54.75 3.7M
2021-04-22 53.85 54.45 52.30 53.75 4.2M
2021-04-21 51.75 54.45 50.40 53.50 6.3M
2021-04-20 51.80 51.95 50.50 51.85 3.2M
2021-04-19 49.25 52.45 48.50 51.80 6.0M
2021-04-16 49.25 50.45 48.70 49.25 4.3M
2021-04-15 49.60 49.65 48.15 48.95 3.6M
2021-04-14 49.50 50.65 48.70 48.95 3.3M
2021-04-13 49.70 50.75 48.30 48.30 4.2M
2021-04-12 50.70 51.25 48.00 49.50 6.3M
2021-04-09 51.70 51.85 49.65 50.70 5.6M
2021-04-08 49.95 52.00 49.20 51.45 7.2M
2021-04-07 49.55 50.20 45.55 49.35 12.0M
2021-04-01 44.80 49.30 44.60 48.45 12.3M
2021-03-31 43.00 44.40 41.05 43.75 10.0M
2021-03-30 39.95 42.40 39.65 41.90 5.0M
2021-03-29 40.55 41.30 39.05 39.75 4.3M
2021-03-26 39.90 41.30 38.65 40.55 6.6M
2021-03-25 38.00 39.60 36.70 39.10 5.1M
2021-03-24 39.75 40.50 38.45 39.25 4.4M
2021-03-23 42.20 42.60 39.50 39.75 6.4M
2021-03-22 43.10 43.50 41.35 42.10 4.0M
2021-03-19 43.05 44.40 42.05 43.10 6.6M
2021-03-18 44.65 44.90 43.05 44.45 6.0M
2021-03-17 41.65 44.00 40.65 44.00 7.3M
2021-03-16 40.00 42.15 39.95 41.65 6.1M
2021-03-15 40.25 42.05 38.90 39.45 5.9M
2021-03-12 43.35 43.75 40.15 40.20 7.5M
2021-03-11 40.65 42.90 39.80 42.30 6.7M
2021-03-10 40.90 41.30 39.10 40.45 8.1M
2021-03-09 36.85 40.35 35.20 38.20 14.5M
2021-03-08 42.40 42.50 36.80 37.00 17.2M
2021-03-05 40.50 42.75 38.25 41.50 11.3M
2021-03-04 45.00 45.45 41.65 41.95 12.1M
2021-03-03 45.90 46.70 43.70 46.50 10.0M
2021-03-02 47.40 48.20 45.05 45.90 8.5M
2021-03-01 46.00 48.35 45.30 45.90 8.6M
2021-02-26 46.25 47.75 44.95 45.65 11.4M
2021-02-25 47.75 49.50 46.20 48.15 6.6M
2021-02-24 49.40 50.60 45.15 46.45 10.8M
2021-02-23 46.90 50.45 46.80 49.60 9.7M
2021-02-22 51.70 52.00 47.20 47.65 11.7M
2021-02-19 51.30 51.95 49.90 51.35 6.1M
2021-02-18 55.55 56.60 50.45 51.35 11.8M
2021-02-17 54.25 55.95 53.80 55.60 2.5M
2021-02-16 57.10 59.30 54.00 54.25 4.7M
2021-02-11 56.00 57.75 56.00 57.00 1.9M
2021-02-10 54.70 56.50 53.75 55.95 2.8M
2021-02-09 53.25 55.45 53.05 54.35 2.4M
2021-02-08 53.00 55.00 51.75 54.15 3.9M
2021-02-05 53.95 53.95 51.20 52.45 5.1M
2021-02-04 56.00 56.25 51.50 52.85 8.3M
2021-02-03 57.00 58.00 53.90 55.20 11.5M
2021-02-02 56.00 58.45 55.30 56.85 8.7M
2021-02-01 54.25 56.00 53.35 54.25 7.6M
2021-01-29 54.50 56.55 53.15 54.25 8.3M
2021-01-28 56.90 57.50 52.80 52.90 13.1M
2021-01-27 61.10 61.80 55.65 58.00 10.8M
2021-01-26 64.10 65.25 59.65 61.25 9.5M
2021-01-25 58.55 63.85 58.55 63.35 11.2M
2021-01-22 59.75 60.80 57.85 58.55 8.5M
2021-01-21 55.50 59.65 55.50 59.55 12.1M
2021-01-20 54.35 55.40 53.65 55.10 8.1M
2021-01-19 52.50 55.65 51.30 54.00 7.1M
2021-01-18 50.75 54.80 50.70 51.50 8.6M
2021-01-15 51.95 51.95 48.65 50.75 5.1M
2021-01-14 50.20 51.95 48.50 50.85 6.0M
2021-01-13 52.80 52.95 49.10 50.45 12.3M
2021-01-12 53.80 54.50 50.30 52.95 13.4M
2021-01-11 54.00 56.45 52.60 53.90 7.1M
2021-01-08 52.60 55.20 52.50 54.70 10.2M
2021-01-07 51.75 53.30 49.55 52.65 8.2M
2021-01-06 47.50 52.20 47.50 51.80 15.0M
2021-01-05 41.10 49.00 41.00 48.75 24.0M
2021-01-04 41.95 42.20 40.30 41.10 8.1M