Microport Cardioflow Medtech

2160
🏛️ hong-kong →
1.24
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2022-12-30 2.66 2.69 2.52 2.61 2.9M
2022-12-29 2.67 2.67 2.58 2.60 1.7M
2022-12-28 2.56 2.69 2.56 2.66 2.5M
2022-12-23 2.52 2.59 2.52 2.56 2.3M
2022-12-22 2.48 2.60 2.48 2.58 2.9M
2022-12-21 2.49 2.57 2.45 2.47 3.0M
2022-12-20 2.51 2.54 2.46 2.48 2.4M
2022-12-19 2.66 2.66 2.51 2.55 4.7M
2022-12-16 2.59 2.68 2.58 2.63 1.6M
2022-12-15 2.84 2.84 2.63 2.64 4.2M
2022-12-14 2.82 2.83 2.77 2.82 2.3M
2022-12-13 2.89 2.90 2.80 2.82 3.2M
2022-12-12 2.89 3.06 2.85 2.90 9.1M
2022-12-09 2.77 2.89 2.68 2.85 15.5M
2022-12-08 2.76 2.78 2.66 2.77 3.9M
2022-12-07 2.88 2.92 2.63 2.66 9.8M
2022-12-06 2.86 2.93 2.79 2.80 4.6M
2022-12-05 2.68 2.97 2.68 2.91 14.8M
2022-12-02 2.66 2.80 2.62 2.66 6.0M
2022-12-01 2.58 2.75 2.55 2.66 9.1M
2022-11-30 2.42 2.57 2.42 2.52 4.9M
2022-11-29 2.39 2.50 2.35 2.50 4.7M
2022-11-28 2.40 2.47 2.32 2.39 3.1M
2022-11-25 2.43 2.45 2.41 2.42 1.7M
2022-11-24 2.52 2.53 2.41 2.45 1.4M
2022-11-23 2.47 2.51 2.40 2.45 2.0M
2022-11-22 2.65 2.65 2.46 2.47 4.4M
2022-11-21 2.65 2.65 2.51 2.58 2.1M
2022-11-18 2.88 2.88 2.62 2.65 3.9M
2022-11-17 2.92 2.94 2.71 2.80 4.7M
2022-11-16 2.90 3.05 2.86 2.94 8.4M
2022-11-15 2.84 2.90 2.72 2.90 5.3M
2022-11-14 2.66 2.86 2.61 2.82 8.2M
2022-11-11 2.62 2.68 2.53 2.61 4.4M
2022-11-10 2.54 2.57 2.46 2.52 1.9M
2022-11-09 2.69 2.69 2.50 2.52 3.1M
2022-11-08 2.73 2.76 2.60 2.67 2.2M
2022-11-07 2.68 2.76 2.62 2.72 4.0M
2022-11-04 2.67 2.73 2.58 2.68 5.4M
2022-11-03 2.59 2.64 2.52 2.63 2.8M
2022-11-02 2.42 2.57 2.38 2.56 2.2M
2022-11-01 2.38 2.46 2.32 2.42 2.2M
2022-10-31 2.33 2.44 2.28 2.38 1.3M
2022-10-28 2.56 2.56 2.29 2.34 2.5M
2022-10-27 2.62 2.62 2.50 2.53 2.1M
2022-10-26 2.40 2.55 2.34 2.54 3.0M
2022-10-25 2.33 2.42 2.27 2.37 1.7M
2022-10-24 2.60 2.65 2.27 2.30 3.4M
2022-10-21 2.57 2.63 2.46 2.60 3.1M
2022-10-20 2.59 2.62 2.46 2.56 2.1M
2022-10-19 2.64 2.68 2.49 2.62 2.9M
2022-10-18 2.53 2.65 2.46 2.64 3.6M
2022-10-17 2.30 2.58 2.30 2.48 4.6M
2022-10-14 2.20 2.40 2.15 2.31 4.2M
2022-10-13 2.21 2.29 2.12 2.14 1.1M
2022-10-12 2.16 2.26 2.08 2.21 2.1M
2022-10-11 2.18 2.20 2.11 2.16 1.5M
2022-10-10 2.18 2.30 2.08 2.16 1.2M
2022-10-07 2.37 2.37 2.21 2.23 0.6M
2022-10-06 2.34 2.36 2.24 2.29 0.4M
2022-10-05 2.25 2.38 2.23 2.34 0.9M
2022-10-03 2.16 2.25 2.15 2.21 0.7M
2022-09-30 2.30 2.30 2.18 2.20 1.6M
2022-09-29 2.42 2.45 2.25 2.29 1.4M
2022-09-28 2.50 2.51 2.32 2.37 2.5M
2022-09-27 2.38 2.53 2.33 2.51 2.8M
2022-09-26 2.33 2.45 2.32 2.38 2.0M
2022-09-23 2.59 2.59 2.35 2.37 2.5M
2022-09-22 2.60 2.60 2.39 2.41 4.9M
2022-09-21 2.76 2.76 2.56 2.56 3.1M
2022-09-20 2.94 2.96 2.79 2.82 2.8M
2022-09-19 3.02 3.08 2.91 2.91 1.9M
2022-09-16 2.90 3.05 2.89 3.02 54.0M
2022-09-15 2.98 3.01 2.88 3.00 6.5M
2022-09-14 2.99 2.99 2.80 2.90 2.5M
2022-09-13 2.88 3.03 2.84 2.96 4.3M
2022-09-09 2.79 2.86 2.68 2.82 2.6M
2022-09-08 2.82 2.82 2.67 2.70 2.2M
2022-09-07 2.83 2.83 2.77 2.78 2.0M
2022-09-06 3.02 3.04 2.79 2.83 3.3M
2022-09-05 3.07 3.30 2.94 2.98 8.3M
2022-09-02 2.95 3.09 2.93 3.04 4.3M
2022-09-01 2.83 3.00 2.81 2.95 2.4M
2022-08-31 2.85 2.93 2.81 2.84 1.9M
2022-08-30 2.94 2.97 2.78 2.90 2.7M
2022-08-29 2.90 3.03 2.85 2.88 3.2M
2022-08-26 2.94 3.05 2.94 3.03 6.7M
2022-08-25 2.90 2.95 2.80 2.93 4.1M
2022-08-24 2.85 2.88 2.78 2.84 3.6M
2022-08-23 2.76 2.87 2.72 2.81 5.0M
2022-08-22 2.57 2.75 2.50 2.73 6.4M
2022-08-19 2.49 2.52 2.46 2.50 1.1M
2022-08-18 2.54 2.54 2.45 2.50 1.1M
2022-08-17 2.54 2.54 2.42 2.50 1.9M
2022-08-16 2.63 2.63 2.50 2.54 2.0M
2022-08-15 2.56 2.65 2.55 2.59 1.6M
2022-08-12 2.56 2.58 2.51 2.56 0.9M
2022-08-11 2.51 2.61 2.46 2.56 2.6M
2022-08-10 2.51 2.54 2.43 2.45 1.8M
2022-08-09 2.36 2.53 2.36 2.50 1.9M
2022-08-08 2.53 2.60 2.38 2.41 2.2M
2022-08-05 2.43 2.60 2.43 2.54 1.7M
2022-08-04 2.45 2.45 2.39 2.39 1.3M
2022-08-03 2.45 2.49 2.33 2.34 1.4M
2022-08-02 2.39 2.44 2.26 2.40 4.1M
2022-08-01 2.38 2.43 2.31 2.40 1.3M
2022-07-29 2.57 2.57 2.41 2.42 2.6M
2022-07-28 2.56 2.60 2.54 2.57 1.6M
2022-07-27 2.62 2.65 2.54 2.54 3.2M
2022-07-26 2.80 2.80 2.65 2.66 2.8M
2022-07-25 2.83 2.83 2.69 2.76 4.5M
2022-07-22 2.79 2.84 2.76 2.82 1.3M
2022-07-21 2.76 2.84 2.73 2.79 2.5M
2022-07-20 2.84 2.89 2.76 2.79 4.0M
2022-07-19 2.77 2.79 2.69 2.72 1.0M
2022-07-18 2.73 2.80 2.62 2.75 2.2M
2022-07-15 2.90 2.90 2.71 2.73 4.6M
2022-07-14 2.86 2.94 2.83 2.90 4.5M
2022-07-13 2.90 2.96 2.80 2.81 2.7M
2022-07-12 2.98 3.00 2.82 2.84 4.9M
2022-07-11 3.07 3.09 2.86 2.98 5.2M
2022-07-08 3.04 3.16 3.00 3.05 3.4M
2022-07-07 3.12 3.18 3.02 3.04 5.3M
2022-07-06 3.29 3.43 3.06 3.19 11.5M
2022-07-05 3.21 3.33 3.09 3.21 7.5M
2022-07-04 3.14 3.35 3.03 3.28 11.9M
2022-06-30 3.17 3.22 3.09 3.13 4.5M
2022-06-29 3.33 3.38 3.10 3.17 10.0M
2022-06-28 3.35 3.38 3.19 3.35 8.3M
2022-06-27 3.52 3.56 3.24 3.34 24.8M
2022-06-24 2.76 3.48 2.76 3.43 39.0M
2022-06-23 2.73 2.81 2.73 2.78 6.1M
2022-06-22 2.89 2.95 2.66 2.67 9.1M
2022-06-21 2.90 3.00 2.83 2.90 9.6M
2022-06-20 2.81 3.03 2.81 2.90 9.1M
2022-06-17 2.65 2.82 2.65 2.81 4.7M
2022-06-16 2.71 2.82 2.68 2.72 5.4M
2022-06-15 2.58 2.72 2.51 2.68 5.4M
2022-06-14 2.52 2.54 2.45 2.50 1.1M
2022-06-13 2.65 2.67 2.53 2.57 3.5M
2022-06-10 2.59 2.70 2.54 2.70 3.0M
2022-06-09 2.64 2.69 2.56 2.63 4.8M
2022-06-08 2.47 2.62 2.47 2.59 8.6M
2022-06-07 2.39 2.49 2.32 2.44 2.5M
2022-06-06 2.34 2.43 2.32 2.40 3.9M
2022-06-02 2.32 2.32 2.27 2.32 2.2M
2022-06-01 2.37 2.39 2.31 2.36 2.4M
2022-05-31 2.28 2.38 2.24 2.35 4.6M
2022-05-30 2.27 2.30 2.25 2.28 2.9M
2022-05-27 2.18 2.30 2.18 2.22 6.4M
2022-05-26 2.20 2.22 2.13 2.14 2.2M
2022-05-25 2.26 2.26 2.18 2.19 1.9M
2022-05-24 2.34 2.34 2.19 2.23 3.4M
2022-05-23 2.34 2.36 2.29 2.33 2.0M
2022-05-20 2.26 2.33 2.24 2.30 5.4M
2022-05-19 2.17 2.20 2.15 2.17 2.0M
2022-05-18 2.25 2.26 2.20 2.22 2.6M
2022-05-17 2.17 2.25 2.16 2.25 7.0M
2022-05-16 2.21 2.26 2.13 2.17 3.3M
2022-05-13 2.18 2.22 2.14 2.21 5.1M
2022-05-12 2.23 2.29 2.15 2.18 3.8M
2022-05-11 2.31 2.40 2.29 2.31 3.0M
2022-05-10 2.32 2.33 2.12 2.31 4.4M
2022-05-06 2.40 2.40 2.24 2.33 3.6M
2022-05-05 2.57 2.59 2.46 2.46 2.6M
2022-05-04 2.63 2.63 2.51 2.53 2.2M
2022-05-03 2.71 2.76 2.63 2.64 0.7M
2022-04-29 2.69 2.80 2.66 2.77 8.4M
2022-04-28 2.55 2.70 2.53 2.69 5.6M
2022-04-27 2.50 2.55 2.47 2.55 3.1M
2022-04-26 2.49 2.60 2.45 2.52 4.2M
2022-04-25 2.57 2.60 2.44 2.49 3.2M
2022-04-22 2.60 2.65 2.55 2.63 3.3M
2022-04-21 2.68 2.72 2.57 2.63 5.1M
2022-04-20 2.66 2.71 2.55 2.68 4.9M
2022-04-19 2.75 2.78 2.64 2.64 5.8M
2022-04-14 2.75 2.79 2.67 2.78 4.5M
2022-04-13 2.74 2.76 2.66 2.70 9.4M
2022-04-12 2.90 2.92 2.71 2.80 12.9M
2022-04-11 3.00 3.04 2.85 2.90 24.5M
2022-04-08 2.84 2.89 2.78 2.88 9.4M
2022-04-07 2.90 2.96 2.70 2.87 26.7M
2022-04-06 2.90 3.02 2.86 2.98 21.8M
2022-04-04 2.89 2.95 2.81 2.94 3.4M
2022-04-01 2.85 2.86 2.72 2.86 5.6M
2022-03-31 2.74 2.90 2.65 2.85 6.7M
2022-03-30 2.58 2.68 2.50 2.63 4.7M
2022-03-29 2.53 2.57 2.46 2.54 1.3M
2022-03-28 2.58 2.59 2.42 2.46 2.3M
2022-03-25 2.89 2.89 2.52 2.58 5.1M
2022-03-24 2.70 2.85 2.63 2.79 6.2M
2022-03-23 2.56 2.80 2.56 2.71 5.5M
2022-03-22 2.45 2.59 2.45 2.59 3.4M
2022-03-21 2.66 2.67 2.50 2.57 3.9M
2022-03-18 2.66 2.66 2.47 2.62 5.6M
2022-03-17 2.45 2.69 2.45 2.61 12.7M
2022-03-16 2.14 2.35 2.07 2.32 8.2M
2022-03-15 2.14 2.27 2.05 2.08 7.8M
2022-03-14 2.35 2.35 2.14 2.17 4.2M
2022-03-11 2.43 2.52 2.28 2.44 4.1M
2022-03-10 2.67 2.67 2.44 2.51 2.9M
2022-03-09 2.58 2.64 2.43 2.55 2.9M
2022-03-08 2.79 2.81 2.55 2.58 4.0M
2022-03-07 2.80 2.80 2.68 2.76 3.3M
2022-03-04 2.95 2.99 2.82 2.87 5.0M
2022-03-03 3.07 3.09 3.00 3.02 1.0M
2022-03-02 3.12 3.13 3.01 3.06 2.2M
2022-03-01 3.01 3.16 3.00 3.09 2.8M
2022-02-28 3.01 3.08 2.93 2.98 1.6M
2022-02-25 3.00 3.11 2.96 3.04 3.1M
2022-02-24 3.02 3.06 2.91 2.97 4.5M
2022-02-23 3.03 3.08 2.98 3.07 5.4M
2022-02-22 3.15 3.16 3.00 3.05 4.0M
2022-02-21 3.34 3.34 3.15 3.20 5.1M
2022-02-18 3.36 3.40 3.30 3.34 1.8M
2022-02-17 3.44 3.44 3.31 3.37 1.9M
2022-02-16 3.33 3.40 3.28 3.38 4.1M
2022-02-15 3.22 3.30 3.19 3.27 2.6M
2022-02-14 3.29 3.31 3.19 3.21 1.9M
2022-02-11 3.45 3.45 3.21 3.27 4.8M
2022-02-10 3.40 3.50 3.39 3.45 3.0M
2022-02-09 3.48 3.48 3.35 3.38 3.0M
2022-02-08 3.37 3.47 3.30 3.43 3.0M
2022-02-07 3.33 3.49 3.30 3.39 3.4M
2022-02-04 3.25 3.38 3.21 3.29 1.7M
2022-01-31 3.28 3.28 3.13 3.25 1.7M
2022-01-28 3.43 3.43 3.20 3.23 5.3M
2022-01-27 3.70 3.70 3.36 3.52 9.5M
2022-01-26 3.81 3.84 3.70 3.75 4.5M
2022-01-25 3.98 3.98 3.77 3.81 5.0M
2022-01-24 4.09 4.28 3.83 3.95 10.3M
2022-01-21 3.78 4.19 3.74 4.10 11.3M
2022-01-20 3.67 3.81 3.63 3.81 4.7M
2022-01-19 3.67 3.67 3.58 3.62 2.4M
2022-01-18 3.72 3.76 3.57 3.65 3.9M
2022-01-17 3.78 3.83 3.60 3.62 4.5M
2022-01-14 3.83 3.84 3.74 3.78 2.0M
2022-01-13 3.90 3.99 3.81 3.82 3.5M
2022-01-12 3.88 3.94 3.79 3.90 4.4M
2022-01-11 3.92 3.94 3.80 3.82 3.9M
2022-01-10 3.73 4.00 3.65 3.91 4.4M
2022-01-07 3.66 3.73 3.59 3.73 2.9M
2022-01-06 3.67 3.68 3.54 3.63 3.0M
2022-01-05 3.80 3.80 3.61 3.66 4.0M
2022-01-04 3.77 3.85 3.63 3.80 3.6M
2022-01-03 3.97 3.97 3.69 3.72 1.8M