MicroPort CardioFlow Medtech Corporation (2160.HK)
HKSE - HKSE Delayed price. Currency in HKD
Add to watchlist
As of 11:31AM HKT. Market open.
Time period:
03 May 2023 - 03 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in HKDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 03 May 2024 | 1.140 | 1.150 | 1.080 | 1.080 | 1.080 | 333,000 |
| 02 May 2024 | 1.050 | 1.120 | 1.020 | 1.120 | 1.120 | 1,789,000 |
| 30 Apr 2024 | 1.090 | 1.090 | 1.030 | 1.050 | 1.050 | 3,922,000 |
| 29 Apr 2024 | 1.040 | 1.100 | 1.040 | 1.040 | 1.040 | 6,084,000 |
| 26 Apr 2024 | 1.000 | 1.030 | 0.990 | 1.030 | 1.030 | 6,238,001 |
| 25 Apr 2024 | 0.980 | 1.010 | 0.970 | 0.980 | 0.980 | 3,902,000 |
| 24 Apr 2024 | 0.960 | 0.990 | 0.950 | 0.980 | 0.980 | 2,676,005 |
| 23 Apr 2024 | 0.940 | 1.000 | 0.920 | 0.970 | 0.970 | 4,846,117 |
| 22 Apr 2024 | 0.940 | 0.970 | 0.930 | 0.930 | 0.930 | 3,569,016 |
| 19 Apr 2024 | 0.940 | 0.940 | 0.900 | 0.920 | 0.920 | 6,009,000 |
| 18 Apr 2024 | 0.940 | 1.090 | 0.940 | 0.950 | 0.950 | 15,389,000 |
| 17 Apr 2024 | 0.940 | 0.950 | 0.920 | 0.940 | 0.940 | 1,244,000 |
| 16 Apr 2024 | 0.950 | 0.950 | 0.900 | 0.920 | 0.920 | 3,305,843 |
| 15 Apr 2024 | 0.920 | 1.060 | 0.900 | 0.930 | 0.930 | 5,377,000 |
| 12 Apr 2024 | 0.960 | 0.960 | 0.920 | 0.930 | 0.930 | 1,666,000 |
| 11 Apr 2024 | 0.920 | 0.960 | 0.900 | 0.950 | 0.950 | 4,117,000 |
| 10 Apr 2024 | 0.950 | 0.990 | 0.930 | 0.940 | 0.940 | 3,886,067 |
| 09 Apr 2024 | 0.940 | 0.950 | 0.910 | 0.950 | 0.950 | 5,749,636 |
| 08 Apr 2024 | 0.990 | 0.990 | 0.880 | 0.900 | 0.900 | 8,767,000 |
| 05 Apr 2024 | 0.920 | 0.920 | 0.850 | 0.900 | 0.900 | 2,077,030 |
| 03 Apr 2024 | 1.000 | 1.000 | 0.900 | 0.920 | 0.920 | 10,691,040 |
| 02 Apr 2024 | 1.130 | 1.130 | 0.990 | 1.000 | 1.000 | 13,504,000 |
| 28 Mar 2024 | 1.070 | 1.160 | 1.020 | 1.130 | 1.130 | 15,472,000 |
| 27 Mar 2024 | 1.050 | 1.250 | 1.050 | 1.060 | 1.060 | 12,502,436 |
| 26 Mar 2024 | 1.080 | 1.080 | 1.040 | 1.050 | 1.050 | 3,241,000 |
| 25 Mar 2024 | 1.130 | 1.150 | 1.070 | 1.080 | 1.080 | 4,492,010 |
| 22 Mar 2024 | 1.160 | 1.180 | 1.110 | 1.130 | 1.130 | 2,943,010 |
| 21 Mar 2024 | 1.190 | 1.200 | 1.150 | 1.160 | 1.160 | 4,411,461 |
| 20 Mar 2024 | 1.170 | 1.190 | 1.160 | 1.160 | 1.160 | 2,022,000 |
| 19 Mar 2024 | 1.220 | 1.220 | 1.150 | 1.170 | 1.170 | 5,256,045 |
| 18 Mar 2024 | 1.240 | 1.240 | 1.210 | 1.220 | 1.220 | 1,667,000 |
| 15 Mar 2024 | 1.250 | 1.290 | 1.230 | 1.230 | 1.230 | 1,248,000 |
| 14 Mar 2024 | 1.300 | 1.350 | 1.260 | 1.290 | 1.290 | 2,900,000 |
| 13 Mar 2024 | 1.270 | 1.300 | 1.260 | 1.280 | 1.280 | 2,273,000 |
| 12 Mar 2024 | 1.250 | 1.300 | 1.250 | 1.280 | 1.280 | 3,076,638 |
| 11 Mar 2024 | 1.250 | 1.260 | 1.200 | 1.240 | 1.240 | 7,001,000 |
| 08 Mar 2024 | 1.280 | 1.280 | 1.220 | 1.240 | 1.240 | 2,958,574 |
| 07 Mar 2024 | 1.260 | 1.260 | 1.210 | 1.240 | 1.240 | 893,359 |
| 06 Mar 2024 | 1.210 | 1.270 | 1.190 | 1.260 | 1.260 | 2,635,251 |
| 05 Mar 2024 | 1.340 | 1.340 | 1.200 | 1.210 | 1.210 | 6,737,000 |
| 04 Mar 2024 | 1.300 | 1.360 | 1.300 | 1.340 | 1.340 | 1,136,000 |
| 01 Mar 2024 | 1.320 | 1.360 | 1.300 | 1.340 | 1.340 | 2,611,946 |
| 29 Feb 2024 | 1.370 | 1.450 | 1.300 | 1.300 | 1.300 | 5,569,000 |
| 28 Feb 2024 | 1.430 | 1.470 | 1.340 | 1.340 | 1.340 | 2,255,000 |
| 27 Feb 2024 | 1.400 | 1.430 | 1.360 | 1.410 | 1.410 | 2,552,000 |
| 26 Feb 2024 | 1.400 | 1.430 | 1.360 | 1.390 | 1.390 | 1,610,595 |
| 23 Feb 2024 | 1.380 | 1.400 | 1.350 | 1.390 | 1.390 | 1,282,341 |
| 22 Feb 2024 | 1.370 | 1.400 | 1.340 | 1.380 | 1.380 | 1,833,050 |
| 21 Feb 2024 | 1.350 | 1.420 | 1.320 | 1.370 | 1.370 | 2,423,111 |
| 20 Feb 2024 | 1.300 | 1.370 | 1.270 | 1.360 | 1.360 | 3,552,000 |
| 19 Feb 2024 | 1.280 | 1.290 | 1.250 | 1.280 | 1.280 | 1,246,573 |
| 16 Feb 2024 | 1.170 | 1.290 | 1.170 | 1.280 | 1.280 | 1,340,153 |
| 15 Feb 2024 | 1.160 | 1.210 | 1.140 | 1.200 | 1.200 | 2,059,000 |
| 14 Feb 2024 | 1.190 | 1.240 | 1.170 | 1.210 | 1.210 | 1,266,000 |
| 09 Feb 2024 | 1.260 | 1.260 | 1.260 | 1.260 | 1.260 | - |
| 08 Feb 2024 | 1.280 | 1.350 | 1.240 | 1.320 | 1.320 | 1,787,000 |
| 07 Feb 2024 | 1.290 | 1.360 | 1.270 | 1.280 | 1.280 | 2,238,276 |
| 06 Feb 2024 | 1.190 | 1.360 | 1.190 | 1.310 | 1.310 | 4,586,098 |
| 05 Feb 2024 | 1.220 | 1.230 | 1.170 | 1.190 | 1.190 | 3,777,000 |
| 02 Feb 2024 | 1.280 | 1.380 | 1.210 | 1.220 | 1.220 | 6,215,000 |
| 01 Feb 2024 | 1.540 | 1.540 | 1.310 | 1.310 | 1.310 | 9,353,000 |
| 31 Jan 2024 | 1.270 | 1.550 | 1.190 | 1.550 | 1.550 | 17,901,000 |
| 30 Jan 2024 | 1.260 | 1.270 | 1.200 | 1.250 | 1.250 | 4,638,000 |
| 29 Jan 2024 | 1.290 | 1.350 | 1.230 | 1.280 | 1.280 | 6,195,109 |
| 26 Jan 2024 | 1.280 | 1.290 | 1.160 | 1.290 | 1.290 | 7,118,000 |
| 25 Jan 2024 | 1.190 | 1.290 | 1.180 | 1.290 | 1.290 | 5,874,300 |
| 24 Jan 2024 | 1.180 | 1.220 | 1.090 | 1.210 | 1.210 | 9,397,000 |
| 23 Jan 2024 | 1.190 | 1.250 | 1.170 | 1.170 | 1.170 | 7,945,000 |
| 22 Jan 2024 | 1.280 | 1.290 | 1.200 | 1.240 | 1.240 | 1,930,800 |
| 19 Jan 2024 | 1.350 | 1.350 | 1.280 | 1.290 | 1.290 | 1,465,000 |
| 18 Jan 2024 | 1.380 | 1.390 | 1.310 | 1.350 | 1.350 | 1,401,000 |
| 17 Jan 2024 | 1.470 | 1.470 | 1.380 | 1.390 | 1.390 | 2,333,000 |
| 16 Jan 2024 | 1.500 | 1.520 | 1.470 | 1.480 | 1.480 | 1,268,000 |
| 15 Jan 2024 | 1.550 | 1.550 | 1.550 | 1.550 | 1.550 | - |
| 12 Jan 2024 | 1.590 | 1.590 | 1.530 | 1.540 | 1.540 | 671,000 |
| 11 Jan 2024 | 1.600 | 1.600 | 1.550 | 1.590 | 1.590 | 711,999 |
| 10 Jan 2024 | 1.530 | 1.590 | 1.530 | 1.550 | 1.550 | 935,000 |
| 09 Jan 2024 | 1.520 | 1.600 | 1.520 | 1.530 | 1.530 | 778,000 |
| 08 Jan 2024 | 1.600 | 1.600 | 1.510 | 1.530 | 1.530 | 2,374,773 |
| 05 Jan 2024 | 1.560 | 1.610 | 1.550 | 1.600 | 1.600 | 2,267,000 |
| 04 Jan 2024 | 1.580 | 1.600 | 1.570 | 1.570 | 1.570 | 419,000 |
| 03 Jan 2024 | 1.630 | 1.630 | 1.570 | 1.610 | 1.610 | 754,000 |
| 02 Jan 2024 | 1.620 | 1.630 | 1.570 | 1.620 | 1.620 | 523,000 |
| 29 Dec 2023 | 1.640 | 1.650 | 1.600 | 1.620 | 1.620 | 910,090 |
| 28 Dec 2023 | 1.550 | 1.640 | 1.530 | 1.640 | 1.640 | 2,325,000 |
| 27 Dec 2023 | 1.580 | 1.590 | 1.540 | 1.560 | 1.560 | 1,526,000 |
| 22 Dec 2023 | 1.600 | 1.630 | 1.560 | 1.580 | 1.580 | 971,031 |
| 21 Dec 2023 | 1.570 | 1.620 | 1.570 | 1.590 | 1.590 | 497,240 |
| 20 Dec 2023 | 1.640 | 1.620 | 1.560 | 1.600 | 1.600 | 1,039,000 |
| 19 Dec 2023 | 1.650 | 1.650 | 1.570 | 1.620 | 1.620 | 1,698,000 |
| 18 Dec 2023 | 1.640 | 1.670 | 1.620 | 1.660 | 1.660 | 444,000 |
| 15 Dec 2023 | 1.660 | 1.680 | 1.630 | 1.640 | 1.640 | 952,085 |
| 14 Dec 2023 | 1.650 | 1.660 | 1.610 | 1.630 | 1.630 | 984,180 |
| 13 Dec 2023 | 1.620 | 1.630 | 1.580 | 1.610 | 1.610 | 817,000 |
| 12 Dec 2023 | 1.600 | 1.640 | 1.590 | 1.620 | 1.620 | 1,131,000 |
| 11 Dec 2023 | 1.570 | 1.640 | 1.570 | 1.610 | 1.610 | 1,833,106 |
| 08 Dec 2023 | 1.620 | 1.660 | 1.600 | 1.620 | 1.620 | 998,000 |
| 07 Dec 2023 | 1.600 | 1.650 | 1.560 | 1.630 | 1.630 | 1,595,122 |
| 06 Dec 2023 | 1.730 | 1.730 | 1.600 | 1.600 | 1.600 | 5,537,600 |
| 05 Dec 2023 | 1.730 | 1.760 | 1.630 | 1.730 | 1.730 | 3,333,000 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.