Shanghai MicroPort MedBot (Group) Co., Ltd. (2252.HK)
HKSE - HKSE Delayed Price. Currency in HKD
Add to watchlist
At close: 04:08PM HKT
Time Period:
Jun 29, 2023 - Jun 29, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in HKDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Jun 28, 2024 | 9.200 | 9.200 | 8.810 | 8.810 | 8.810 | 2,212,000 |
| Jun 27, 2024 | 10.840 | 10.860 | 9.180 | 9.200 | 9.200 | 5,225,500 |
| Jun 26, 2024 | 10.800 | 11.460 | 10.780 | 11.300 | 11.300 | 824,570 |
| Jun 25, 2024 | 10.700 | 10.940 | 10.540 | 10.660 | 10.660 | 307,000 |
| Jun 24, 2024 | 10.660 | 10.980 | 10.400 | 10.920 | 10.920 | 487,000 |
| Jun 21, 2024 | 11.520 | 11.680 | 10.660 | 10.660 | 10.660 | 1,929,500 |
| Jun 20, 2024 | 12.200 | 12.200 | 11.680 | 11.680 | 11.680 | 279,500 |
| Jun 19, 2024 | 12.400 | 12.460 | 11.800 | 12.100 | 12.100 | 661,500 |
| Jun 18, 2024 | 12.480 | 12.600 | 11.900 | 12.100 | 12.100 | 466,808 |
| Jun 17, 2024 | 12.380 | 12.680 | 12.200 | 12.480 | 12.480 | 389,000 |
| Jun 14, 2024 | 12.240 | 12.340 | 12.060 | 12.260 | 12.260 | 321,500 |
| Jun 13, 2024 | 12.100 | 12.500 | 11.960 | 12.360 | 12.360 | 615,000 |
| Jun 12, 2024 | 11.820 | 12.040 | 11.700 | 11.880 | 11.880 | 404,500 |
| Jun 11, 2024 | 12.020 | 12.020 | 11.600 | 11.820 | 11.820 | 271,000 |
| Jun 07, 2024 | 12.140 | 12.440 | 12.020 | 12.020 | 12.020 | 316,500 |
| Jun 06, 2024 | 12.340 | 12.520 | 11.960 | 12.140 | 12.140 | 646,945 |
| Jun 05, 2024 | 12.840 | 12.840 | 12.060 | 12.140 | 12.140 | 1,632,716 |
| Jun 04, 2024 | 13.000 | 13.080 | 12.700 | 12.860 | 12.860 | 1,090,309 |
| Jun 03, 2024 | 14.880 | 14.520 | 12.820 | 12.820 | 12.820 | 2,656,794 |
| May 31, 2024 | 13.780 | 15.000 | 13.760 | 14.520 | 14.520 | 2,568,500 |
| May 30, 2024 | 13.720 | 13.860 | 13.360 | 13.400 | 13.400 | 244,500 |
| May 29, 2024 | 13.720 | 13.860 | 13.500 | 13.680 | 13.680 | 149,500 |
| May 28, 2024 | 13.760 | 14.000 | 13.540 | 13.720 | 13.720 | 633,500 |
| May 27, 2024 | 14.140 | 14.260 | 13.400 | 14.020 | 14.020 | 396,000 |
| May 24, 2024 | 14.460 | 14.540 | 14.000 | 14.140 | 14.140 | 606,005 |
| May 23, 2024 | 15.100 | 15.280 | 14.360 | 14.500 | 14.500 | 322,448 |
| May 22, 2024 | 15.620 | 15.640 | 14.900 | 15.100 | 15.100 | 322,500 |
| May 21, 2024 | 15.680 | 15.680 | 15.020 | 15.140 | 15.140 | 352,000 |
| May 20, 2024 | 15.900 | 16.140 | 15.600 | 15.880 | 15.880 | 561,400 |
| May 17, 2024 | 16.100 | 16.200 | 15.600 | 15.900 | 15.900 | 475,500 |
| May 16, 2024 | 16.000 | 16.180 | 15.500 | 15.820 | 15.820 | 244,500 |
| May 14, 2024 | 15.760 | 16.260 | 15.700 | 16.000 | 16.000 | 543,500 |
| May 13, 2024 | 15.800 | 16.160 | 15.300 | 15.760 | 15.760 | 747,018 |
| May 10, 2024 | 15.940 | 16.280 | 15.760 | 16.000 | 16.000 | 613,278 |
| May 09, 2024 | 15.440 | 16.000 | 14.920 | 15.840 | 15.840 | 729,662 |
| May 08, 2024 | 15.360 | 15.500 | 14.880 | 15.040 | 15.040 | 326,000 |
| May 07, 2024 | 15.260 | 15.560 | 14.980 | 15.360 | 15.360 | 363,500 |
| May 06, 2024 | 15.420 | 15.620 | 14.920 | 15.280 | 15.280 | 410,000 |
| May 03, 2024 | 15.880 | 15.960 | 15.280 | 15.400 | 15.400 | 265,000 |
| May 02, 2024 | 14.900 | 15.780 | 14.840 | 15.700 | 15.700 | 490,500 |
| Apr 30, 2024 | 14.840 | 15.180 | 14.600 | 14.900 | 14.900 | 663,000 |
| Apr 29, 2024 | 13.300 | 15.180 | 13.300 | 14.840 | 14.840 | 2,018,500 |
| Apr 26, 2024 | 13.240 | 13.420 | 12.760 | 13.300 | 13.300 | 507,700 |
| Apr 25, 2024 | 12.620 | 13.040 | 12.500 | 12.900 | 12.900 | 385,500 |
| Apr 24, 2024 | 12.440 | 12.760 | 12.240 | 12.620 | 12.620 | 449,294 |
| Apr 23, 2024 | 12.020 | 12.480 | 12.020 | 12.180 | 12.180 | 356,876 |
| Apr 22, 2024 | 11.820 | 12.300 | 11.700 | 12.020 | 12.020 | 409,000 |
| Apr 19, 2024 | 11.740 | 11.960 | 11.560 | 11.820 | 11.820 | 509,500 |
| Apr 18, 2024 | 11.760 | 12.180 | 11.600 | 12.160 | 12.160 | 479,700 |
| Apr 17, 2024 | 11.540 | 12.000 | 11.540 | 11.760 | 11.760 | 288,000 |
| Apr 16, 2024 | 12.200 | 12.680 | 11.400 | 11.680 | 11.680 | 615,750 |
| Apr 15, 2024 | 12.640 | 12.720 | 12.160 | 12.200 | 12.200 | 423,836 |
| Apr 12, 2024 | 12.800 | 12.960 | 12.640 | 12.640 | 12.640 | 368,522 |
| Apr 11, 2024 | 12.900 | 13.080 | 12.660 | 12.900 | 12.900 | 433,548 |
| Apr 10, 2024 | 13.300 | 13.480 | 12.800 | 12.960 | 12.960 | 2,164,400 |
| Apr 09, 2024 | 12.660 | 12.920 | 12.380 | 12.720 | 12.720 | 394,207 |
| Apr 08, 2024 | 12.560 | 12.700 | 12.020 | 12.480 | 12.480 | 441,200 |
| Apr 05, 2024 | 12.300 | 12.800 | 12.020 | 12.560 | 12.560 | 218,000 |
| Apr 03, 2024 | 12.900 | 12.900 | 12.240 | 12.460 | 12.460 | 585,811 |
| Apr 02, 2024 | 13.600 | 13.600 | 12.620 | 12.720 | 12.720 | 1,171,938 |
| Mar 28, 2024 | 13.320 | 13.960 | 13.320 | 13.440 | 13.440 | 455,000 |
| Mar 27, 2024 | 14.120 | 14.280 | 13.300 | 13.620 | 13.620 | 492,000 |
| Mar 26, 2024 | 13.680 | 13.820 | 13.400 | 13.620 | 13.620 | 342,000 |
| Mar 25, 2024 | 13.860 | 14.200 | 13.500 | 13.620 | 13.620 | 833,553 |
| Mar 22, 2024 | 14.720 | 14.860 | 13.360 | 13.860 | 13.860 | 1,131,300 |
| Mar 21, 2024 | 14.980 | 14.980 | 14.440 | 14.520 | 14.520 | 514,334 |
| Mar 20, 2024 | 14.840 | 15.160 | 14.440 | 14.720 | 14.720 | 537,700 |
| Mar 19, 2024 | 14.920 | 14.940 | 14.540 | 14.600 | 14.600 | 581,542 |
| Mar 18, 2024 | 14.940 | 15.160 | 14.380 | 15.100 | 15.100 | 775,100 |
| Mar 15, 2024 | 14.800 | 15.500 | 14.640 | 14.940 | 14.940 | 1,064,533 |
| Mar 14, 2024 | 15.300 | 15.920 | 14.780 | 15.080 | 15.080 | 1,123,489 |
| Mar 13, 2024 | 15.040 | 15.340 | 14.680 | 15.000 | 15.000 | 1,056,000 |
| Mar 12, 2024 | 15.020 | 15.480 | 14.500 | 15.040 | 15.040 | 1,901,399 |
| Mar 11, 2024 | 15.200 | 15.420 | 14.340 | 15.200 | 15.200 | 2,218,229 |
| Mar 08, 2024 | 13.500 | 16.400 | 13.160 | 15.220 | 15.220 | 8,708,716 |
| Mar 07, 2024 | 14.560 | 16.740 | 12.620 | 13.120 | 13.120 | 6,480,889 |
| Mar 06, 2024 | 14.000 | 14.360 | 13.300 | 14.240 | 14.240 | 1,042,029 |
| Mar 05, 2024 | 14.320 | 14.460 | 13.820 | 14.240 | 14.240 | 919,445 |
| Mar 04, 2024 | 13.780 | 14.760 | 13.780 | 14.440 | 14.440 | 1,234,900 |
| Mar 01, 2024 | 14.500 | 14.500 | 13.500 | 13.840 | 13.840 | 1,356,344 |
| Feb 29, 2024 | 13.600 | 14.840 | 13.500 | 14.520 | 14.520 | 3,963,000 |
| Feb 28, 2024 | 14.100 | 14.400 | 13.340 | 13.360 | 13.360 | 633,500 |
| Feb 27, 2024 | 13.420 | 14.240 | 13.220 | 14.100 | 14.100 | 1,167,834 |
| Feb 26, 2024 | 13.600 | 13.680 | 13.020 | 13.360 | 13.360 | 620,332 |
| Feb 23, 2024 | 13.200 | 13.400 | 13.040 | 13.240 | 13.240 | 398,756 |
| Feb 22, 2024 | 13.740 | 13.760 | 12.840 | 13.360 | 13.360 | 486,000 |
| Feb 21, 2024 | 13.300 | 13.860 | 13.120 | 13.400 | 13.400 | 1,046,365 |
| Feb 20, 2024 | 12.900 | 13.580 | 12.860 | 13.300 | 13.300 | 818,500 |
| Feb 19, 2024 | 12.620 | 13.460 | 12.620 | 12.920 | 12.920 | 875,500 |
| Feb 16, 2024 | 11.840 | 13.520 | 11.840 | 13.500 | 13.500 | 797,500 |
| Feb 15, 2024 | 11.900 | 12.100 | 11.240 | 11.820 | 11.820 | 492,800 |
| Feb 14, 2024 | 11.440 | 12.380 | 11.220 | 12.280 | 12.280 | 598,500 |
| Feb 09, 2024 | 11.500 | 11.500 | 11.500 | 11.500 | 11.500 | - |
| Feb 08, 2024 | 11.060 | 11.640 | 11.040 | 11.440 | 11.440 | 725,900 |
| Feb 07, 2024 | 11.400 | 11.640 | 10.880 | 11.060 | 11.060 | 931,000 |
| Feb 06, 2024 | 10.360 | 11.500 | 10.080 | 11.180 | 11.180 | 1,848,864 |
| Feb 05, 2024 | 10.040 | 10.460 | 9.680 | 10.160 | 10.160 | 1,205,888 |
| Feb 02, 2024 | 10.620 | 11.680 | 9.980 | 10.240 | 10.240 | 2,108,500 |
| Feb 01, 2024 | 11.400 | 11.760 | 10.220 | 10.480 | 10.480 | 2,104,400 |
| Jan 31, 2024 | 12.700 | 12.700 | 11.200 | 11.400 | 11.400 | 1,542,172 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.