MicroTech Medical (Hangzhou) Co., Ltd. (2235.HK)
HKSE - HKSE Delayed price. Currency in HKD
Add to watchlist
At close: 03:54PM HKT
Time period:
06 Oct 2023 - 06 Oct 2024
Show:
Historical prices
Frequency:
Daily
Currency in HKDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 04 Oct 2024 | 4.420 | 4.450 | 4.340 | 4.420 | 4.420 | 154,089 |
| 03 Oct 2024 | 4.550 | 4.560 | 4.320 | 4.420 | 4.420 | 66,100 |
| 02 Oct 2024 | 4.210 | 4.560 | 4.210 | 4.550 | 4.550 | 150,400 |
| 30 Sept 2024 | 3.870 | 4.240 | 3.870 | 4.210 | 4.210 | 43,800 |
| 27 Sept 2024 | 3.780 | 4.020 | 3.750 | 4.000 | 4.000 | 157,100 |
| 26 Sept 2024 | 3.750 | 3.780 | 3.740 | 3.750 | 3.750 | 39,500 |
| 25 Sept 2024 | 3.660 | 3.700 | 3.660 | 3.690 | 3.690 | 1,500 |
| 24 Sept 2024 | 3.620 | 3.690 | 3.600 | 3.690 | 3.690 | 3,600 |
| 23 Sept 2024 | 3.600 | 3.600 | 3.560 | 3.570 | 3.570 | 19,800 |
| 20 Sept 2024 | 3.560 | 3.690 | 3.470 | 3.690 | 3.690 | 68,000 |
| 19 Sept 2024 | 3.560 | 3.600 | 3.520 | 3.570 | 3.570 | 38,200 |
| 17 Sept 2024 | 3.600 | 3.640 | 3.540 | 3.560 | 3.560 | 26,100 |
| 16 Sept 2024 | 3.640 | 3.640 | 3.640 | 3.640 | 3.640 | 10,900 |
| 13 Sept 2024 | 3.790 | 3.790 | 3.310 | 3.600 | 3.600 | 472,800 |
| 12 Sept 2024 | 3.810 | 3.810 | 3.790 | 3.800 | 3.800 | 12,300 |
| 11 Sept 2024 | 3.750 | 3.750 | 3.750 | 3.750 | 3.750 | - |
| 10 Sept 2024 | 3.750 | 3.750 | 3.750 | 3.750 | 3.750 | 700 |
| 09 Sept 2024 | 3.660 | 3.660 | 3.660 | 3.690 | 3.690 | 200 |
| 05 Sept 2024 | 3.620 | 3.740 | 3.580 | 3.740 | 3.740 | 10,700 |
| 04 Sept 2024 | 3.680 | 3.690 | 3.620 | 3.690 | 3.690 | 21,500 |
| 03 Sept 2024 | 3.750 | 3.750 | 3.680 | 3.700 | 3.700 | 17,800 |
| 02 Sept 2024 | 3.800 | 3.800 | 3.800 | 3.800 | 3.800 | - |
| 30 Aug 2024 | 3.810 | 3.820 | 3.810 | 3.820 | 3.820 | 8,500 |
| 29 Aug 2024 | 3.800 | 3.800 | 3.800 | 3.800 | 3.800 | 1,000 |
| 28 Aug 2024 | 3.820 | 3.820 | 3.820 | 3.820 | 3.820 | - |
| 27 Aug 2024 | 3.700 | 3.820 | 3.700 | 3.820 | 3.820 | 1,100 |
| 26 Aug 2024 | 3.790 | 3.800 | 3.680 | 3.800 | 3.800 | 3,700 |
| 23 Aug 2024 | 3.800 | 3.800 | 3.800 | 3.800 | 3.800 | 100 |
| 22 Aug 2024 | 3.700 | 3.700 | 3.700 | 3.700 | 3.700 | 1,200 |
| 21 Aug 2024 | 3.700 | 3.710 | 3.700 | 3.700 | 3.700 | 3,700 |
| 20 Aug 2024 | 3.720 | 3.800 | 3.710 | 3.800 | 3.800 | 10,300 |
| 19 Aug 2024 | 3.710 | 3.710 | 3.700 | 3.720 | 3.720 | 105,800 |
| 16 Aug 2024 | 3.710 | 3.750 | 3.700 | 3.750 | 3.750 | 238,100 |
| 15 Aug 2024 | 3.750 | 3.750 | 3.700 | 3.700 | 3.700 | 115,200 |
| 14 Aug 2024 | 3.850 | 3.850 | 3.700 | 3.830 | 3.830 | 136,900 |
| 13 Aug 2024 | 3.700 | 3.760 | 3.700 | 3.700 | 3.700 | 196,700 |
| 12 Aug 2024 | 3.710 | 3.760 | 3.700 | 3.760 | 3.760 | 39,500 |
| 09 Aug 2024 | 3.690 | 3.790 | 3.690 | 3.770 | 3.770 | 5,900 |
| 08 Aug 2024 | 3.740 | 3.740 | 3.710 | 3.710 | 3.710 | 300 |
| 07 Aug 2024 | 3.680 | 3.740 | 3.670 | 3.740 | 3.740 | 10,900 |
| 06 Aug 2024 | 3.800 | 3.800 | 3.800 | 3.800 | 3.800 | 500 |
| 05 Aug 2024 | 3.790 | 3.810 | 3.790 | 3.800 | 3.800 | 15,100 |
| 02 Aug 2024 | 3.750 | 3.790 | 3.620 | 3.790 | 3.790 | 191,000 |
| 01 Aug 2024 | 3.820 | 3.830 | 3.780 | 3.830 | 3.830 | 441,700 |
| 31 Jul 2024 | 3.770 | 3.830 | 3.750 | 3.750 | 3.750 | 2,800 |
| 30 Jul 2024 | 3.800 | 3.870 | 3.600 | 3.770 | 3.770 | 53,500 |
| 29 Jul 2024 | 3.650 | 3.800 | 3.580 | 3.800 | 3.800 | 12,088,400 |
| 26 Jul 2024 | 3.580 | 3.590 | 3.520 | 3.580 | 3.580 | 128,200 |
| 25 Jul 2024 | 3.570 | 3.700 | 3.540 | 3.580 | 3.580 | 21,500 |
| 24 Jul 2024 | 3.610 | 3.620 | 3.530 | 3.570 | 3.570 | 76,100 |
| 23 Jul 2024 | 3.590 | 3.650 | 3.510 | 3.650 | 3.650 | 45,500 |
| 22 Jul 2024 | 3.700 | 3.700 | 3.490 | 3.590 | 3.590 | 119,600 |
| 19 Jul 2024 | 3.750 | 3.800 | 3.540 | 3.700 | 3.700 | 159,400 |
| 18 Jul 2024 | 3.780 | 3.780 | 3.600 | 3.750 | 3.750 | 43,100 |
| 17 Jul 2024 | 3.740 | 3.740 | 3.580 | 3.740 | 3.740 | 71,000 |
| 16 Jul 2024 | 3.800 | 3.800 | 3.640 | 3.740 | 3.740 | 112,700 |
| 15 Jul 2024 | 3.800 | 3.790 | 3.700 | 3.750 | 3.750 | 6,100 |
| 12 Jul 2024 | 3.700 | 3.800 | 3.650 | 3.700 | 3.700 | 35,800 |
| 11 Jul 2024 | 3.800 | 3.840 | 3.600 | 3.700 | 3.700 | 84,500 |
| 10 Jul 2024 | 3.780 | 3.800 | 3.660 | 3.800 | 3.800 | 24,800 |
| 09 Jul 2024 | 3.780 | 3.800 | 3.660 | 3.780 | 3.780 | 44,100 |
| 08 Jul 2024 | 3.840 | 3.840 | 3.660 | 3.780 | 3.780 | 87,800 |
| 05 Jul 2024 | - | - | - | - | - | - |
| 04 Jul 2024 | 3.940 | 3.940 | 3.750 | 3.830 | 3.830 | 54,500 |
| 03 Jul 2024 | 3.830 | 3.920 | 3.660 | 3.920 | 3.920 | 62,400 |
| 02 Jul 2024 | 3.760 | 3.940 | 3.640 | 3.750 | 3.750 | 216,500 |
| 28 Jun 2024 | 3.830 | 3.890 | 3.620 | 3.820 | 3.820 | 27,900 |
| 27 Jun 2024 | 3.800 | 3.830 | 3.800 | 3.830 | 3.830 | 44,600 |
| 26 Jun 2024 | 3.760 | 3.850 | 3.600 | 3.800 | 3.800 | 100,400 |
| 25 Jun 2024 | 3.840 | 3.840 | 3.640 | 3.760 | 3.760 | 73,000 |
| 24 Jun 2024 | 3.850 | 3.850 | 3.750 | 3.750 | 3.750 | 21,400 |
| 21 Jun 2024 | 3.850 | 3.900 | 3.850 | 3.850 | 3.850 | 45,500 |
| 20 Jun 2024 | 3.850 | 3.850 | 3.760 | 3.850 | 3.850 | 49,200 |
| 19 Jun 2024 | 3.800 | 3.850 | 3.800 | 3.850 | 3.850 | 54,900 |
| 18 Jun 2024 | 3.120 | 3.800 | 3.120 | 3.720 | 3.720 | 169,200 |
| 17 Jun 2024 | 3.850 | 3.850 | 3.640 | 3.670 | 3.670 | 265,700 |
| 14 Jun 2024 | 3.680 | 3.800 | 3.660 | 3.750 | 3.750 | 23,300 |
| 13 Jun 2024 | 3.770 | 3.800 | 3.660 | 3.680 | 3.680 | 68,900 |
| 12 Jun 2024 | 3.770 | 4.000 | 3.750 | 3.750 | 3.750 | 44,200 |
| 11 Jun 2024 | 3.780 | 3.870 | 3.630 | 3.730 | 3.730 | 153,500 |
| 07 Jun 2024 | 3.900 | 3.900 | 3.750 | 3.890 | 3.890 | 53,100 |
| 06 Jun 2024 | 3.880 | 3.990 | 3.790 | 3.950 | 3.950 | 63,100 |
| 05 Jun 2024 | 3.970 | 3.970 | 3.850 | 3.960 | 3.960 | 5,200 |
| 04 Jun 2024 | 3.850 | 3.950 | 3.840 | 3.850 | 3.850 | 50,100 |
| 03 Jun 2024 | 4.000 | 4.030 | 3.860 | 3.950 | 3.950 | 140,200 |
| 31 May 2024 | 3.890 | 3.950 | 3.890 | 3.950 | 3.950 | 26,900 |
| 30 May 2024 | 3.850 | 3.990 | 3.680 | 3.900 | 3.900 | 190,000 |
| 29 May 2024 | 3.960 | 4.000 | 3.900 | 3.990 | 3.990 | 24,900 |
| 28 May 2024 | 3.910 | 4.000 | 3.910 | 3.970 | 3.970 | 17,800 |
| 27 May 2024 | 3.980 | 3.980 | 3.600 | 3.920 | 3.920 | 266,000 |
| 24 May 2024 | 3.830 | 4.000 | 3.830 | 4.000 | 4.000 | 6,000 |
| 23 May 2024 | 4.000 | 4.100 | 4.000 | 4.000 | 4.000 | 7,800 |
| 22 May 2024 | 3.990 | 4.000 | 3.910 | 3.950 | 3.950 | 27,500 |
| 21 May 2024 | 4.000 | 4.030 | 3.940 | 4.000 | 4.000 | 507,300 |
| 20 May 2024 | 4.040 | 4.200 | 4.000 | 4.020 | 4.020 | 340,900 |
| 17 May 2024 | 4.100 | 4.100 | 3.990 | 4.000 | 4.000 | 157,500 |
| 16 May 2024 | 3.970 | 4.100 | 3.960 | 4.000 | 4.000 | 172,900 |
| 14 May 2024 | 4.400 | 4.400 | 4.000 | 4.090 | 4.090 | 93,800 |
| 13 May 2024 | 4.100 | 4.150 | 4.040 | 4.040 | 4.040 | 67,400 |
| 10 May 2024 | 4.130 | 4.150 | 4.030 | 4.030 | 4.030 | 47,700 |
| *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.