HKSE - Delayed Quote
HKD
MicroPort CardioFlow Medtech Corporation (2160.HK)
1.280
0.000
(0.00%)
At close: August 31 at 4:08:46 PM GMT+8
Currency in HKD
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Nov 4, 2026
1.280
1.280
1.280
1.280
1.280
-
Nov 3, 2026
1.280
1.280
1.280
1.280
1.280
-
Nov 2, 2026
1.280
1.280
1.280
1.280
1.280
-
Oct 30, 2026
1.280
1.280
1.280
1.280
1.280
-
Oct 29, 2026
1.280
1.280
1.280
1.280
1.280
-
Oct 28, 2026
1.280
1.280
1.280
1.280
1.280
-
Oct 27, 2026
1.280
1.280
1.280
1.280
1.280
-
Oct 26, 2026
1.280
1.280
1.280
1.280
1.280
-
Oct 23, 2026
1.280
1.280
1.280
1.280
1.280
-
Oct 22, 2026
1.280
1.280
1.280
1.280
1.280
-
Oct 21, 2026
1.280
1.280
1.280
1.280
1.280
-
Oct 20, 2026
1.280
1.280
1.280
1.280
1.280
-
Oct 16, 2026
1.280
1.280
1.280
1.280
1.280
-
Oct 15, 2026
1.280
1.280
1.280
1.280
1.280
-
Oct 14, 2026
1.280
1.280
1.280
1.280
1.280
-
Oct 13, 2026
1.280
1.280
1.280
1.280
1.280
-
Oct 12, 2026
1.280
1.280
1.280
1.280
1.280
-
Oct 9, 2026
1.280
1.280
1.280
1.280
1.280
-
Oct 8, 2026
1.280
1.280
1.280
1.280
1.280
-
Oct 7, 2026
1.280
1.280
1.280
1.280
1.280
-
Oct 6, 2026
1.280
1.280
1.280
1.280
1.280
-
Oct 5, 2026
1.280
1.280
1.280
1.280
1.280
-
Oct 2, 2026
1.280
1.280
1.280
1.280
1.280
-
Sep 30, 2026
1.280
1.280
1.280
1.280
1.280
-
Sep 29, 2026
1.280
1.280
1.280
1.280
1.280
-
Sep 28, 2026
1.280
1.280
1.280
1.280
1.280
-
Sep 25, 2026
1.280
1.280
1.280
1.280
1.280
-
Sep 24, 2026
1.280
1.280
1.280
1.280
1.280
-
Sep 23, 2026
1.280
1.280
1.280
1.280
1.280
-
Sep 22, 2026
1.280
1.280
1.280
1.280
1.280
-
Sep 21, 2026
1.280
1.280
1.280
1.280
1.280
-
Sep 18, 2026
1.280
1.280
1.280
1.280
1.280
-
Sep 17, 2026
1.280
1.280
1.280
1.280
1.280
-
Sep 16, 2026
1.280
1.280
1.280
1.280
1.280
-
Sep 15, 2026
1.280
1.280
1.280
1.280
1.280
-
Sep 14, 2026
1.280
1.280
1.280
1.280
1.280
-
Sep 11, 2026
1.280
1.280
1.280
1.280
1.280
-
Sep 10, 2026
1.280
1.280
1.280
1.280
1.280
-
Sep 9, 2026
1.280
1.280
1.280
1.280
1.280
-
Sep 8, 2026
1.280
1.280
1.280
1.280
1.280
-
Sep 7, 2026
1.280
1.280
1.280
1.280
1.280
-
Sep 4, 2026
1.280
1.280
1.280
1.280
1.280
-
Sep 3, 2026
1.280
1.280
1.280
1.280
1.280
-
Sep 2, 2026
1.280
1.280
1.280
1.280
1.280
-
Sep 1, 2026
1.280
1.280
1.280
1.280
1.280
-
Aug 31, 2026
1.435
1.435
1.280
1.280
1.280
1,160,000
Aug 28, 2026
1.495
1.530
1.380
1.395
1.395
1,717,000
Aug 27, 2026
1.335
1.500
1.330
1.480
1.480
1,452,400
Aug 26, 2026
1.360
1.395
1.345
1.345
1.345
453,400
Aug 25, 2026
1.325
1.350
1.300
1.330
1.330
356,005
Aug 24, 2026
1.380
1.380
1.310
1.325
1.325
664,800
Aug 21, 2026
1.345
1.390
1.320
1.380
1.380
873,400
Aug 20, 2026
1.300
1.430
1.300
1.385
1.385
1,883,404
Aug 19, 2026
1.265
1.330
1.265
1.270
1.270
816,000
Aug 18, 2026
1.245
1.325
1.205
1.300
1.300
748,606
Aug 17, 2026
1.240
1.285
1.235
1.240
1.240
727,000
Aug 14, 2026
1.270
1.290
1.235
1.280
1.280
715,000
Aug 13, 2026
1.350
1.350
1.260
1.270
1.270
1,311,108
Aug 12, 2026
1.265
1.390
1.235
1.350
1.350
2,634,803
Aug 11, 2026
1.220
1.270
1.210
1.270
1.270
1,173,200
Aug 10, 2026
1.190
1.250
1.165
1.200
1.200
1,344,000
Aug 7, 2026
1.075
1.190
1.045
1.180
1.180
883,401
Aug 6, 2026
1.120
1.120
1.040
1.075
1.075
1,024,760
Aug 5, 2026
1.100
1.140
1.100
1.125
1.125
423,208
Aug 4, 2026
1.065
1.150
1.065
1.100
1.100
483,800
Aug 3, 2026
1.060
1.135
1.060
1.095
1.095
484,800
Jul 31, 2026
1.110
1.150
1.080
1.110
1.110
887,000
Jul 30, 2026
1.110
1.150
1.070
1.110
1.110
701,401
Jul 29, 2026
1.130
1.130
1.100
1.120
1.120
717,000
Jul 28, 2026
1.200
1.200
1.100
1.110
1.110
803,596
Jul 27, 2026
1.090
1.250
1.090
1.200
1.200
3,159,805
Jul 24, 2026
1.020
1.080
0.960
1.050
1.050
4,277,595
Jul 23, 2026
0.990
1.040
0.930
1.010
1.010
5,422,400
Jul 22, 2026
1.050
1.050
0.970
0.980
0.980
3,176,200
Jul 21, 2026
1.040
1.060
1.020
1.050
1.050
1,168,000
Jul 20, 2026
1.100
1.100
1.030
1.050
1.050
533,000
Jul 17, 2026
1.160
1.160
1.030
1.050
1.050
1,655,400
Jul 16, 2026
1.160
1.190
1.150
1.160
1.160
1,443,400
Jul 15, 2026
1.120
1.190
1.120
1.160
1.160
1,753,484
Jul 14, 2026
1.130
1.160
1.110
1.130
1.130
564,200
Jul 13, 2026
1.160
1.160
1.110
1.120
1.120
579,000
Jul 10, 2026
1.130
1.220
1.120
1.150
1.150
806,822
Jul 9, 2026
1.170
1.220
1.120
1.130
1.130
809,200
Jul 8, 2026
1.200
1.220
1.170
1.170
1.170
941,400
Jul 7, 2026
1.250
1.280
1.180
1.200
1.200
1,001,600
Jul 6, 2026
1.380
1.460
1.260
1.280
1.280
2,609,200
Jul 3, 2026
1.180
1.370
1.180
1.370
1.370
2,321,640
Jul 2, 2026
1.140
1.210
1.130
1.170
1.170
1,416,573
Jun 30, 2026
1.150
1.150
1.040
1.070
1.070
783,400
Jun 29, 2026
1.080
1.180
1.080
1.140
1.140
791,201
Jun 26, 2026
1.080
1.150
1.080
1.080
1.080
736,599
Jun 25, 2026
1.160
1.160
1.070
1.080
1.080
1,321,400
Jun 24, 2026
1.240
1.300
1.150
1.160
1.160
587,000
Jun 23, 2026
1.160
1.270
1.160
1.250
1.250
1,416,000
Jun 22, 2026
1.180
1.180
1.090
1.150
1.150
1,685,648
Jun 18, 2026
1.240
1.260
1.150
1.200
1.200
1,440,404
Jun 17, 2026
1.290
1.290
1.240
1.260
1.260
1,801,200
Jun 16, 2026
1.470
1.470
1.280
1.290
1.290
1,565,000
Jun 15, 2026
1.500
1.500
1.460
1.460
1.460
516,000
Jun 12, 2026
1.500
1.530
1.460
1.480
1.480
456,600
Jun 11, 2026
1.460
1.510
1.430
1.500
1.500
672,280
Jun 10, 2026
1.520
1.520
1.440
1.510
1.510
927,637
Jun 9, 2026
1.500
1.540
1.490
1.510
1.510
442,800
Jun 8, 2026
1.560
1.580
1.490
1.540
1.540
666,000
Jun 5, 2026
1.630
1.630
1.560
1.580
1.580
924,800
Jun 4, 2026
1.620
1.730
1.610
1.620
1.620
884,407
Jun 3, 2026
1.680
1.680
1.610
1.670
1.670
922,000
Jun 2, 2026
1.690
1.710
1.630
1.680
1.680
564,600
Jun 1, 2026
1.700
1.720
1.620
1.690
1.690
1,282,021
May 29, 2026
1.700
1.740
1.630
1.660
1.660
1,540,216
May 28, 2026
1.750
1.780
1.650
1.690
1.690
1,738,000
May 27, 2026
1.910
1.920
1.710
1.770
1.770
1,839,800
May 26, 2026
1.880
1.900
1.690
1.900
1.900
2,410,200
May 22, 2026
1.900
1.950
1.860
1.910
1.910
929,279
May 21, 2026
1.910
1.970
1.870
1.890
1.890
1,289,000
May 20, 2026
1.970
2.010
1.910
1.910
1.910
1,198,000
May 19, 2026
2.080
2.100
1.960
1.980
1.980
1,181,600
May 18, 2026
2.080
2.080
1.970
2.020
2.020
1,343,602
May 15, 2026
2.140
2.180
2.000
2.100
2.100
1,892,196
May 14, 2026
2.250
2.250
2.130
2.150
2.150
1,514,018
May 13, 2026
2.330
2.330
2.210
2.220
2.220
1,218,003
May 12, 2026
2.450
2.450
2.310
2.310
2.310
851,800
May 11, 2026
2.460
2.460
2.350
2.440
2.440
512,800
May 8, 2026
2.380
2.430
2.340
2.370
2.370
958,600
May 7, 2026
2.390
2.430
2.380
2.410
2.410
599,125
May 6, 2026
2.370
2.460
2.350
2.380
2.380
673,400
May 5, 2026
2.410
2.420
2.320
2.370
2.370
1,061,300
May 4, 2026
2.650
2.650
2.350
2.470
2.470
2,772,000
Apr 30, 2026
2.470
2.470
2.350
2.400
2.400
1,536,600
Apr 29, 2026
2.490
2.530
2.440
2.470
2.470
922,600
Apr 28, 2026
2.580
2.580
2.440
2.470
2.470
917,800
Apr 27, 2026
2.610
2.630
2.560
2.580
2.580
4,396,222
Apr 24, 2026
2.580
2.630
2.520
2.610
2.610
494,800
Apr 23, 2026
2.760
2.760
2.530
2.580
2.580
3,116,200
Apr 22, 2026
2.830
2.830
2.750
2.800
2.800
1,050,400
Apr 21, 2026
3.070
3.090
2.860
2.930
2.930
1,811,600
Apr 20, 2026
3.140
3.170
3.090
3.150
3.150
311,400
Apr 17, 2026
3.070
3.250
3.040
3.150
3.150
1,013,800
Apr 16, 2026
3.020
3.280
2.970
3.220
3.220
1,359,607
Apr 15, 2026
2.980
3.070
2.940
3.020
3.020
1,388,574
Apr 14, 2026
2.800
2.970
2.800
2.940
2.940
783,000
Apr 13, 2026
2.810
2.830
2.770
2.800
2.800
443,004
Apr 10, 2026
2.870
2.890
2.840
2.870
2.870
384,800
Apr 9, 2026
2.990
3.000
2.810
2.810
2.810
882,018
Apr 8, 2026
2.900
2.990
2.830
2.970
2.970
792,021
Apr 2, 2026
2.930
3.100
2.870
2.900
2.900
1,342,800
Apr 1, 2026
2.760
2.950
2.520
2.930
2.930
4,613,408
Mar 31, 2026
3.020
3.060
2.540
2.700
2.700
7,005,000
Mar 30, 2026
3.150
3.150
2.960
3.060
3.060
1,725,450
Mar 27, 2026
3.080
3.220
3.080
3.180
3.180
1,532,200
Mar 26, 2026
3.130
3.190
3.040
3.090
3.090
861,000
Mar 25, 2026
3.090
3.330
3.050
3.120
3.120
1,335,000
Mar 24, 2026
3.050
3.080
2.950
3.030
3.030
786,800
Mar 23, 2026
3.220
3.220
2.940
3.030
3.030
1,825,200
Mar 20, 2026
3.390
3.400
3.160
3.220
3.220
2,096,200
Mar 19, 2026
3.490
3.560
3.360
3.390
3.390
674,000
Mar 18, 2026
3.500
3.610
3.460
3.540
3.540
1,196,400
Mar 17, 2026
3.480
3.580
3.470
3.500
3.500
389,601
Mar 16, 2026
3.500
3.520
3.350
3.480
3.480
985,000
Mar 13, 2026
3.640
3.650
3.500
3.500
3.500
786,400
Mar 12, 2026
3.720
3.760
3.640
3.640
3.640
567,800
Mar 11, 2026
3.690
3.890
3.620
3.720
3.720
1,054,822
Mar 10, 2026
3.600
3.640
3.400
3.620
3.620
699,900
Mar 9, 2026
3.510
3.510
3.310
3.460
3.460
652,600
Mar 6, 2026
3.200
3.510
3.200
3.510
3.510
897,800
Mar 5, 2026
3.320
3.380
3.170
3.200
3.200
1,004,200
Mar 4, 2026
3.160
3.310
3.010
3.230
3.230
1,729,600
Mar 3, 2026
3.390
3.460
3.150
3.160
3.160
2,734,400
Mar 2, 2026
3.540
3.540
3.360
3.390
3.390
818,400
Feb 27, 2026
3.460
3.560
3.410
3.520
3.520
1,680,207
Feb 26, 2026
3.710
3.720
3.460
3.480
3.480
3,691,000
Feb 25, 2026
3.750
3.810
3.700
3.720
3.720
2,075,200
Feb 24, 2026
1:5
Stock Splits
Dividends on any given ex-date include regular and any special dividends
Feb 24, 2026
4.000
4.200
3.750
3.890
3.890
1,679,000
Feb 23, 2026
4.250
4.400
4.050
4.100
4.100
2,576,413
Feb 20, 2026
4.250
4.350
4.050
4.200
4.200
2,302,200
Feb 16, 2026
4.250
4.250
4.250
4.250
4.250
-
Feb 13, 2026
3.850
4.000
3.850
3.950
3.950
1,694,402
Feb 12, 2026
3.900
3.950
3.850
3.850
3.850
566,200
Feb 11, 2026
3.900
3.950
3.850
3.900
3.900
1,173,400
Feb 10, 2026
3.850
4.000
3.850
3.900
3.900
1,323,000
Feb 9, 2026
3.950
4.000
3.800
3.850
3.850
1,050,800
Feb 6, 2026
3.900
3.950
3.800
3.850
3.850
1,261,632
Feb 5, 2026
4.000
4.000
3.900
3.950
3.950
1,115,800
Feb 4, 2026
3.900
4.000
3.850
4.000
4.000
843,000
Feb 3, 2026
4.000
4.100
3.850
3.900
3.900
1,741,800
Feb 2, 2026
4.000
4.200
3.850
4.000
4.000
4,570,800
Jan 30, 2026
4.200
4.200
3.950
3.950
3.950
3,566,715
Jan 29, 2026
4.300
4.350
4.150
4.250
4.250
2,872,319
Jan 28, 2026
4.500
4.500
4.250
4.350
4.350
4,029,000
Jan 27, 2026
5.050
5.050
4.300
4.500
4.500
7,452,979
Jan 26, 2026
5.300
5.300
4.900
5.000
5.000
2,570,602
Jan 23, 2026
5.100
5.350
5.100
5.150
5.150
1,465,600
Jan 22, 2026
5.400
5.400
5.050
5.100
5.100
1,522,600
Jan 21, 2026
5.350
5.400
5.200
5.300
5.300
1,705,083
Jan 20, 2026
5.350
5.450
5.250
5.350
5.350
960,600
Jan 19, 2026
5.600
5.600
5.350
5.450
5.450
1,856,400
Jan 16, 2026
6.000
6.000
5.600
5.700
5.700
1,842,201
Jan 15, 2026
6.100
6.200
5.800
5.900
5.900
2,305,920
Jan 14, 2026
6.000
6.200
5.900
6.150
6.150
2,147,200
Jan 13, 2026
6.050
6.300
5.900
6.100
6.100
2,409,301
Jan 12, 2026
6.000
6.150
5.800
6.000
6.000
2,841,517
Jan 9, 2026
6.100
6.150
5.900
6.000
6.000
856,800
Jan 8, 2026
6.200
6.200
5.900
6.100
6.100
1,249,310
Jan 7, 2026
6.200
6.300
6.050
6.200
6.200
1,404,600
Jan 6, 2026
6.250
6.300
6.100
6.250
6.250
800,985
Jan 5, 2026
5.750
6.400
5.700
6.250
6.250
2,448,800
Jan 2, 2026
6.000
6.100
5.700
5.750
5.750
1,021,871
Dec 31, 2025
5.900
5.900
5.900
5.900
5.900
-
Dec 30, 2025
5.200
5.350
5.100
5.300
5.300
806,600
Dec 29, 2025
4.950
5.400
4.950
5.200
5.200
1,016,400
Dec 24, 2025
5.000
5.000
5.000
5.000
5.000
-
Dec 23, 2025
5.150
5.150
4.950
4.950
4.950
1,061,000
Dec 22, 2025
5.400
5.450
5.050
5.150
5.150
1,507,069
Dec 19, 2025
5.750
5.800
5.400
5.400
5.400
1,235,604
Dec 18, 2025
5.600
5.900
5.550
5.750
5.750
449,200
Dec 17, 2025
5.550
5.700
5.550
5.650
5.650
275,603
Dec 16, 2025
5.700
5.700
5.450
5.550
5.550
447,400
Dec 15, 2025
5.750
5.750
5.600
5.650
5.650
546,034
Dec 12, 2025
5.850
5.850
5.700
5.750
5.750
726,800
Dec 11, 2025
5.850
5.850
5.750
5.850
5.850
486,200
Dec 10, 2025
5.550
5.850
5.550
5.800
5.800
397,600
Dec 9, 2025
5.800
5.850
5.500
5.550
5.550
1,043,400
Dec 8, 2025
5.900
5.900
5.700
5.850
5.850
522,600
Dec 5, 2025
5.850
5.950
5.800
5.900
5.900
201,800
Dec 4, 2025
5.900
5.900
5.750
5.900
5.900
265,232
Dec 3, 2025
5.850
5.950
5.800
5.850
5.850
677,800
Dec 2, 2025
5.800
5.950
5.750
5.950
5.950
409,000
Dec 1, 2025
6.000
6.050
5.850
5.850
5.850
1,030,600
Nov 28, 2025
6.000
6.150
5.900
5.900
5.900
854,800
Nov 27, 2025
6.250
6.200
6.000
6.050
6.050
537,400
Nov 26, 2025
6.000
6.200
6.000
6.150
6.150
700,200
Nov 25, 2025
5.550
6.000
5.550
5.950
5.950
817,500
Nov 24, 2025
5.500
5.600
5.450
5.500
5.500
720,226
Nov 21, 2025
5.550
5.550
5.400
5.450
5.450
1,028,800
Nov 20, 2025
5.700
5.750
5.600
5.700
5.700
216,400
Nov 19, 2025
5.650
5.750
5.600
5.700
5.700
328,600
Nov 18, 2025
5.700
5.900
5.650
5.650
5.650
686,800
Nov 17, 2025
5.900
5.950
5.750
5.800
5.800
783,000
Nov 14, 2025
6.000
6.000
5.800
5.900
5.900
1,177,405
Nov 13, 2025
5.800
6.000
5.800
5.900
5.900
283,000
Nov 12, 2025
5.800
5.950
5.750
5.900
5.900
775,600
Nov 11, 2025
5.650
5.750
5.600
5.750
5.750
454,200
Nov 10, 2025
5.450
5.800
5.450
5.700
5.700
505,000
Nov 7, 2025
5.700
5.750
5.450
5.550
5.550
913,601
Nov 6, 2025
5.600
5.800
5.600
5.800
5.800
199,400
Nov 5, 2025
5.600
5.750
5.450
5.700
5.700
600,063
