MicroPort NeuroScientific Corporation: O HKD

Exchange Code Listed Last trade Delisted
HK Main 02172  2022-07-15    
Stock code:

Historic prices

Note: Hit the "total return" button above for a graph. If the market was closed on the last day of the period then the last closing price before that is used. S is the number of days on which the stock was suspended during the period. D is the number of trading days in the period. Adj are adjusted prices and volume used in Webb-site Total Returns. VWAP is Volume-Weighted Average Price. When sorted by date, period total returns are shown, and you can hit the trade date to see CCASS movements for the period, based on settlement dates.

Download CSV (beta)

Some data are hidden to fit your display. Rotate?

Trade date S D Close Bid Ask Turnover $ Adj
Close		 Adj
Bid		 Adj
Ask		 Adj
Low		 Adj
High		 Adj
Volume		 Adj
VWAP		 Total
Return
2026-03-18 0 13 11.47 11.45 11.47 617,410,610 11.47 11.45 11.47 10.12 11.93 55,217,426 11.181 0.70%
2026-02-27 0 17 11.39 11.38 11.39 473,095,631 11.39 11.38 11.39 11.03 12.37 40,415,496 11.706 -3.23%
2026-01-30 0 21 11.77 11.73 11.77 3,584,911,371 11.77 11.73 11.77 11.08 14.53 276,022,222 12.988 8.18%
2025-12-31 0 21 10.88 10.88 10.89 490,070,478 10.88 10.88 10.89 10.07 11.27 46,355,668 10.572 4.31%
2025-11-28 0 20 10.43 10.40 10.43 514,018,439 10.43 10.40 10.43 9.960 12.12 46,235,479 11.117 -11.98%
2025-10-31 0 20 11.85 11.84 11.85 649,703,425 11.85 11.84 11.85 11.09 12.88 54,607,524 11.898 -5.73%
2025-09-30 0 22 12.57 12.57 12.58 2,338,189,805 12.57 12.57 12.58 11.84 14.60 174,510,438 13.399 -3.39%
2025-08-29 0 21 13.06 13.05 13.06 5,348,262,754 13.01 13.00 13.01 12.55 16.38 358,781,183 14.907 -8.67%
2025-07-31 0 22 14.30 14.30 14.32 4,848,063,945 14.25 14.25 14.27 11.90 14.90 369,615,503 13.117 11.11%
2025-06-30 0 21 12.98 12.98 13.00 5,342,478,868 12.82 12.82 12.84 9.759 18.83 400,643,998 13.335 21.54%
2025-05-30 0 20 10.68 10.68 10.70 839,025,469 10.55 10.55 10.57 9.789 11.20 80,104,976 10.474 1.33%
2025-04-30 0 19 10.54 10.52 10.54 860,036,305 10.41 10.39 10.41 8.910 12.15 83,365,377 10.316 -9.29%
2025-03-31 0 21 11.62 11.60 11.62 2,187,966,828 11.48 11.46 11.48 10.10 15.05 174,583,860 12.532 6.22%
2025-02-28 0 20 10.94 10.88 10.94 804,477,823 10.81 10.75 10.81 9.404 12.05 74,356,701 10.819 6.84%
2025-01-28 0 19 10.24 10.20 10.24 275,630,088 10.12 10.08 10.12 7.606 10.12 31,738,937 8.6843 18.93%
2024-12-31 0 20 8.610 8.580 8.610 338,971,844 8.505 8.475 8.505 8.426 10.06 37,135,406 9.1280 -4.44%
2024-11-29 0 21 9.010 9.000 9.050 192,790,086 8.900 8.890 8.940 8.663 10.57 20,243,614 9.5235 -4.25%
2024-10-31 0 21 9.410 9.410 9.490 431,680,186 9.295 9.295 9.374 8.633 11.87 43,998,021 9.8114 0.21%
2024-09-30 0 19 9.390 9.330 9.390 227,287,357 9.275 9.216 9.275 7.191 9.424 27,788,093 8.1793 23.39%
2024-08-30 0 22 7.690 7.680 7.690 123,420,420 7.517 7.507 7.517 6.647 7.791 17,103,904 7.2159 -2.41%
2024-07-31 0 22 7.880 7.880 7.890 284,580,373 7.703 7.703 7.713 6.080 8.397 39,012,573 7.2946 26.28%
2024-06-28 0 19 6.240 6.230 6.250 240,527,748 6.100 6.090 6.109 6.070 9.228 32,101,537 7.4927 -30.42%
2024-05-31 0 21 9.120 9.070 9.120 145,152,579 8.767 8.719 8.767 7.921 9.613 16,514,198 8.7896 -1.83%
2024-04-30 0 20 9.290 9.160 9.290 70,087,475 8.930 8.805 8.930 7.729 9.084 8,399,919 8.3438 10.86%
2024-03-28 0 20 8.380 8.310 8.380 103,516,362 8.056 7.988 8.056 7.815 9.844 11,742,004 8.8159 -15.18%
2024-02-29 0 19 9.880 9.880 9.890 121,012,519 9.498 9.498 9.507 7.786 10.15 13,174,009 9.1857 11.01%
2024-01-31 0 22 8.900 8.910 8.950 329,595,942 8.555 8.565 8.604 8.306 12.27 34,112,336 9.6621 -27.29%
2023-12-29 0 19 12.24 12.20 12.24 203,002,670 11.77 11.73 11.77 10.86 12.38 17,540,550 11.573 6.07%
2023-11-30 0 22 11.54 11.52 11.54 191,596,026 11.09 11.07 11.09 11.09 13.63 15,547,677 12.323 -8.41%
2023-10-31 0 20 12.60 12.54 12.60 129,016,684 12.11 12.05 12.11 10.55 12.30 11,167,200 11.553 3.45%
2023-09-29 0 19 12.18 12.16 12.18 64,198,314 11.71 11.69 11.71 10.36 12.48 5,596,661 11.471 0.66%
2023-08-31 0 23 12.10 12.02 12.18 98,410,704 11.63 11.55 11.71 10.57 13.17 8,438,220 11.662 -9.16%
2023-07-31 0 20 13.32 13.32 13.48 165,732,120 12.80 12.80 12.96 12.48 13.90 13,434,066 12.337 -4.17%
2023-06-30 0 21 13.90 13.90 14.00 87,777,951 13.36 13.36 13.46 10.54 14.03 6,778,128 12.950 20.87%
2023-05-31 0 21 11.50 11.16 11.50 49,179,416 11.05 10.73 11.05 10.44 13.11 4,261,320 11.541 -13.66%
2023-04-28 0 17 13.32 13.32 13.36 181,570,683 12.80 12.80 12.84 12.79 15.25 13,162,150 13.795 -5.53%
2023-03-31 0 23 14.10 14.06 14.10 158,705,158 13.55 13.52 13.55 13.46 16.75 10,737,519 14.780 -12.42%
2023-02-28 0 20 16.10 15.90 16.10 155,846,874 15.48 15.28 15.48 13.32 16.26 10,589,812 14.717 -0.62%
2023-01-31 0 18 16.20 16.02 16.26 168,327,835 15.57 15.40 15.63 15.28 24.13 8,042,995 20.929 -29.41%
2022-12-30 0 20 22.95 22.40 22.95 98,180,803 22.06 21.53 22.06 18.59 23.50 4,955,115 19.814 6.00%
2022-11-30 0 22 21.65 21.50 21.65 111,052,164 20.81 20.67 20.81 19.42 24.90 4,958,869 22.395 -13.40%
2022-10-31 0 20 25.00 24.30 25.00 95,529,481 24.03 23.36 24.03 22.49 25.04 4,011,399 23.815 2.88%
2022-09-30 0 21 24.30 24.10 24.30 96,711,270 23.36 23.17 23.36 18.11 23.60 4,559,304 21.212 -0.61%
2022-08-31 0 23 24.45 23.00 24.50 111,966,175 23.50 22.11 23.55 19.37 25.76 4,821,430 23.223 1.24%
2022-07-29 0 11 24.15 24.15 24.25 199,375,375 23.22 23.22 23.31 21.63 25.67 8,429,872 23.651

Webb-site Database - Powered By Linux Group

Back to top