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:
28 Apr 2023 - 28 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in HKDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 26 Apr 2024 | 13.240 | 13.420 | 12.760 | 13.300 | 13.300 | 507,700 |
| 25 Apr 2024 | 12.620 | 13.040 | 12.500 | 12.900 | 12.900 | 385,500 |
| 24 Apr 2024 | 12.440 | 12.760 | 12.240 | 12.620 | 12.620 | 449,294 |
| 23 Apr 2024 | 12.020 | 12.480 | 12.020 | 12.180 | 12.180 | 356,876 |
| 22 Apr 2024 | 11.820 | 12.300 | 11.700 | 12.020 | 12.020 | 409,000 |
| 19 Apr 2024 | 11.740 | 11.960 | 11.560 | 11.820 | 11.820 | 509,500 |
| 18 Apr 2024 | 11.760 | 12.180 | 11.600 | 12.160 | 12.160 | 479,700 |
| 17 Apr 2024 | 11.540 | 12.000 | 11.540 | 11.760 | 11.760 | 288,000 |
| 16 Apr 2024 | 12.200 | 12.680 | 11.400 | 11.680 | 11.680 | 615,750 |
| 15 Apr 2024 | 12.640 | 12.720 | 12.160 | 12.200 | 12.200 | 423,836 |
| 12 Apr 2024 | 12.800 | 12.960 | 12.640 | 12.640 | 12.640 | 368,522 |
| 11 Apr 2024 | 12.900 | 13.080 | 12.660 | 12.900 | 12.900 | 433,548 |
| 10 Apr 2024 | 13.300 | 13.480 | 12.800 | 12.960 | 12.960 | 2,164,400 |
| 09 Apr 2024 | 12.660 | 12.920 | 12.380 | 12.720 | 12.720 | 394,207 |
| 08 Apr 2024 | 12.560 | 12.700 | 12.020 | 12.480 | 12.480 | 441,200 |
| 05 Apr 2024 | 12.300 | 12.800 | 12.020 | 12.560 | 12.560 | 218,000 |
| 03 Apr 2024 | 12.900 | 12.900 | 12.240 | 12.460 | 12.460 | 585,811 |
| 02 Apr 2024 | 13.600 | 13.600 | 12.620 | 12.720 | 12.720 | 1,171,938 |
| 28 Mar 2024 | 13.320 | 13.960 | 13.320 | 13.440 | 13.440 | 455,000 |
| 27 Mar 2024 | 14.120 | 14.280 | 13.300 | 13.620 | 13.620 | 492,000 |
| 26 Mar 2024 | 13.680 | 13.820 | 13.400 | 13.620 | 13.620 | 342,000 |
| 25 Mar 2024 | 13.860 | 14.200 | 13.500 | 13.620 | 13.620 | 833,553 |
| 22 Mar 2024 | 14.720 | 14.860 | 13.360 | 13.860 | 13.860 | 1,131,300 |
| 21 Mar 2024 | 14.980 | 14.980 | 14.440 | 14.520 | 14.520 | 514,334 |
| 20 Mar 2024 | 14.840 | 15.160 | 14.440 | 14.720 | 14.720 | 537,700 |
| 19 Mar 2024 | 14.920 | 14.940 | 14.540 | 14.600 | 14.600 | 581,542 |
| 18 Mar 2024 | 14.940 | 15.160 | 14.380 | 15.100 | 15.100 | 775,100 |
| 15 Mar 2024 | 14.800 | 15.500 | 14.640 | 14.940 | 14.940 | 1,064,533 |
| 14 Mar 2024 | 15.300 | 15.920 | 14.780 | 15.080 | 15.080 | 1,123,489 |
| 13 Mar 2024 | 15.040 | 15.340 | 14.680 | 15.000 | 15.000 | 1,056,000 |
| 12 Mar 2024 | 15.020 | 15.480 | 14.500 | 15.040 | 15.040 | 1,901,399 |
| 11 Mar 2024 | 15.200 | 15.420 | 14.340 | 15.200 | 15.200 | 2,218,229 |
| 08 Mar 2024 | 13.500 | 16.400 | 13.160 | 15.220 | 15.220 | 8,708,716 |
| 07 Mar 2024 | 14.560 | 16.740 | 12.620 | 13.120 | 13.120 | 6,480,889 |
| 06 Mar 2024 | 14.000 | 14.360 | 13.300 | 14.240 | 14.240 | 1,042,029 |
| 05 Mar 2024 | 14.320 | 14.460 | 13.820 | 14.240 | 14.240 | 919,445 |
| 04 Mar 2024 | 13.780 | 14.760 | 13.780 | 14.440 | 14.440 | 1,234,900 |
| 01 Mar 2024 | 14.500 | 14.500 | 13.500 | 13.840 | 13.840 | 1,356,344 |
| 29 Feb 2024 | 13.600 | 14.840 | 13.500 | 14.520 | 14.520 | 3,963,000 |
| 28 Feb 2024 | 14.100 | 14.400 | 13.340 | 13.360 | 13.360 | 633,500 |
| 27 Feb 2024 | 13.420 | 14.240 | 13.220 | 14.100 | 14.100 | 1,167,834 |
| 26 Feb 2024 | 13.600 | 13.680 | 13.020 | 13.360 | 13.360 | 620,332 |
| 23 Feb 2024 | 13.200 | 13.400 | 13.040 | 13.240 | 13.240 | 398,756 |
| 22 Feb 2024 | 13.740 | 13.760 | 12.840 | 13.360 | 13.360 | 486,000 |
| 21 Feb 2024 | 13.300 | 13.860 | 13.120 | 13.400 | 13.400 | 1,046,365 |
| 20 Feb 2024 | 12.900 | 13.580 | 12.860 | 13.300 | 13.300 | 818,500 |
| 19 Feb 2024 | 12.620 | 13.460 | 12.620 | 12.920 | 12.920 | 875,500 |
| 16 Feb 2024 | 11.840 | 13.520 | 11.840 | 13.500 | 13.500 | 797,500 |
| 15 Feb 2024 | 11.900 | 12.100 | 11.240 | 11.820 | 11.820 | 492,800 |
| 14 Feb 2024 | 11.440 | 12.380 | 11.220 | 12.280 | 12.280 | 598,500 |
| 09 Feb 2024 | 11.500 | 11.500 | 11.500 | 11.500 | 11.500 | - |
| 08 Feb 2024 | 11.060 | 11.640 | 11.040 | 11.440 | 11.440 | 725,900 |
| 07 Feb 2024 | 11.400 | 11.640 | 10.880 | 11.060 | 11.060 | 931,000 |
| 06 Feb 2024 | 10.360 | 11.500 | 10.080 | 11.180 | 11.180 | 1,848,864 |
| 05 Feb 2024 | 10.040 | 10.460 | 9.680 | 10.160 | 10.160 | 1,205,888 |
| 02 Feb 2024 | 10.620 | 11.680 | 9.980 | 10.240 | 10.240 | 2,108,500 |
| 01 Feb 2024 | 11.400 | 11.760 | 10.220 | 10.480 | 10.480 | 2,104,400 |
| 31 Jan 2024 | 12.700 | 12.700 | 11.200 | 11.400 | 11.400 | 1,542,172 |
| 30 Jan 2024 | 13.540 | 13.740 | 12.540 | 12.700 | 12.700 | 905,804 |
| 29 Jan 2024 | 13.360 | 13.980 | 13.060 | 13.800 | 13.800 | 1,109,000 |
| 26 Jan 2024 | 14.280 | 14.280 | 13.020 | 13.320 | 13.320 | 570,000 |
| 25 Jan 2024 | 14.180 | 14.440 | 13.720 | 13.920 | 13.920 | 914,128 |
| 24 Jan 2024 | 14.440 | 14.440 | 13.680 | 14.060 | 14.060 | 430,443 |
| 23 Jan 2024 | 13.340 | 14.300 | 13.340 | 13.900 | 13.900 | 1,187,000 |
| 22 Jan 2024 | 14.520 | 14.700 | 13.060 | 13.340 | 13.340 | 1,203,898 |
| 19 Jan 2024 | 15.320 | 15.380 | 14.600 | 14.700 | 14.700 | 717,515 |
| 18 Jan 2024 | 16.000 | 16.000 | 14.800 | 15.320 | 15.320 | 699,274 |
| 17 Jan 2024 | 15.900 | 16.000 | 14.800 | 15.080 | 15.080 | 1,512,937 |
| 16 Jan 2024 | 16.700 | 16.760 | 15.920 | 16.180 | 16.180 | 730,769 |
| 15 Jan 2024 | 16.400 | 16.400 | 16.400 | 16.400 | 16.400 | - |
| 12 Jan 2024 | 16.480 | 16.760 | 16.260 | 16.400 | 16.400 | 235,447 |
| 11 Jan 2024 | 16.660 | 16.920 | 16.400 | 16.680 | 16.680 | 410,000 |
| 10 Jan 2024 | 17.500 | 17.500 | 16.560 | 16.860 | 16.860 | 637,500 |
| 09 Jan 2024 | 16.400 | 17.320 | 16.180 | 17.200 | 17.200 | 1,506,550 |
| 08 Jan 2024 | 16.000 | 16.620 | 15.560 | 16.400 | 16.400 | 1,878,780 |
| 05 Jan 2024 | 18.980 | 18.980 | 15.560 | 15.720 | 15.720 | 4,973,888 |
| 04 Jan 2024 | 19.700 | 19.700 | 18.020 | 18.260 | 18.260 | 1,927,829 |
| 03 Jan 2024 | 19.640 | 20.450 | 19.620 | 19.660 | 19.660 | 1,379,500 |
| 02 Jan 2024 | 21.050 | 21.350 | 19.580 | 19.900 | 19.900 | 1,696,774 |
| 29 Dec 2023 | 19.980 | 21.050 | 19.660 | 20.850 | 20.850 | 2,956,000 |
| 28 Dec 2023 | 19.100 | 20.200 | 19.100 | 19.860 | 19.860 | 1,396,200 |
| 27 Dec 2023 | 18.880 | 19.300 | 18.340 | 19.000 | 19.000 | 1,092,000 |
| 22 Dec 2023 | 19.400 | 19.400 | 18.200 | 18.700 | 18.700 | 1,019,000 |
| 21 Dec 2023 | 19.220 | 19.880 | 19.020 | 19.400 | 19.400 | 708,900 |
| 20 Dec 2023 | 19.700 | 20.200 | 19.580 | 19.860 | 19.860 | 771,478 |
| 19 Dec 2023 | 18.680 | 20.250 | 18.620 | 19.700 | 19.700 | 1,650,000 |
| 18 Dec 2023 | 19.600 | 20.150 | 18.600 | 19.040 | 19.040 | 1,453,000 |
| 15 Dec 2023 | 19.100 | 19.560 | 18.720 | 19.380 | 19.380 | 739,000 |
| 14 Dec 2023 | 20.000 | 20.450 | 18.740 | 19.100 | 19.100 | 634,000 |
| 13 Dec 2023 | 19.680 | 20.050 | 19.000 | 19.780 | 19.780 | 500,500 |
| 12 Dec 2023 | 19.000 | 19.820 | 18.500 | 19.820 | 19.820 | 569,000 |
| 11 Dec 2023 | 20.000 | 20.050 | 18.600 | 18.700 | 18.700 | 749,000 |
| 08 Dec 2023 | 18.300 | 19.240 | 18.060 | 19.180 | 19.180 | 1,130,000 |
| 07 Dec 2023 | 17.300 | 18.380 | 16.560 | 18.380 | 18.380 | 1,082,300 |
| 06 Dec 2023 | 18.620 | 19.080 | 16.940 | 17.280 | 17.280 | 1,433,000 |
| 05 Dec 2023 | 19.580 | 19.580 | 18.880 | 19.180 | 19.180 | 618,715 |
| 04 Dec 2023 | 19.580 | 19.900 | 19.040 | 19.400 | 19.400 | 624,000 |
| 01 Dec 2023 | 19.860 | 19.860 | 19.400 | 19.580 | 19.580 | 224,900 |
| 30 Nov 2023 | 19.380 | 20.100 | 19.360 | 20.050 | 20.050 | 550,504 |
| 29 Nov 2023 | 20.800 | 20.800 | 19.320 | 19.680 | 19.680 | 798,600 |
| *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.