HKSE - Delayed Quote
HKD
MicroPort NeuroScientific Corporation (2172.HK)
8.055
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 10, 2026
8.055
8.055
8.055
8.055
8.055
-
Nov 9, 2026
8.055
8.055
8.055
8.055
8.055
-
Nov 6, 2026
8.055
8.055
8.055
8.055
8.055
-
Nov 5, 2026
8.055
8.055
8.055
8.055
8.055
-
Nov 4, 2026
8.055
8.055
8.055
8.055
8.055
-
Nov 3, 2026
8.055
8.055
8.055
8.055
8.055
-
Nov 2, 2026
8.055
8.055
8.055
8.055
8.055
-
Oct 30, 2026
8.055
8.055
8.055
8.055
8.055
-
Oct 29, 2026
8.055
8.055
8.055
8.055
8.055
-
Oct 28, 2026
8.055
8.055
8.055
8.055
8.055
-
Oct 27, 2026
8.055
8.055
8.055
8.055
8.055
-
Oct 26, 2026
8.055
8.055
8.055
8.055
8.055
-
Oct 23, 2026
8.055
8.055
8.055
8.055
8.055
-
Oct 22, 2026
8.055
8.055
8.055
8.055
8.055
-
Oct 21, 2026
8.055
8.055
8.055
8.055
8.055
-
Oct 20, 2026
8.055
8.055
8.055
8.055
8.055
-
Oct 16, 2026
8.055
8.055
8.055
8.055
8.055
-
Oct 15, 2026
8.055
8.055
8.055
8.055
8.055
-
Oct 14, 2026
8.055
8.055
8.055
8.055
8.055
-
Oct 13, 2026
8.055
8.055
8.055
8.055
8.055
-
Oct 12, 2026
8.055
8.055
8.055
8.055
8.055
-
Oct 9, 2026
8.055
8.055
8.055
8.055
8.055
-
Oct 8, 2026
8.055
8.055
8.055
8.055
8.055
-
Oct 7, 2026
8.055
8.055
8.055
8.055
8.055
-
Oct 6, 2026
8.055
8.055
8.055
8.055
8.055
-
Oct 5, 2026
8.055
8.055
8.055
8.055
8.055
-
Oct 2, 2026
8.055
8.055
8.055
8.055
8.055
-
Sep 30, 2026
8.055
8.055
8.055
8.055
8.055
-
Sep 29, 2026
8.055
8.055
8.055
8.055
8.055
-
Sep 28, 2026
8.055
8.055
8.055
8.055
8.055
-
Sep 25, 2026
8.055
8.055
8.055
8.055
8.055
-
Sep 24, 2026
8.055
8.055
8.055
8.055
8.055
-
Sep 23, 2026
8.055
8.055
8.055
8.055
8.055
-
Sep 22, 2026
8.055
8.055
8.055
8.055
8.055
-
Sep 21, 2026
8.055
8.055
8.055
8.055
8.055
-
Sep 18, 2026
8.055
8.055
8.055
8.055
8.055
-
Sep 17, 2026
8.055
8.055
8.055
8.055
8.055
-
Sep 16, 2026
8.055
8.055
8.055
8.055
8.055
-
Sep 15, 2026
8.055
8.055
8.055
8.055
8.055
-
Sep 14, 2026
8.055
8.055
8.055
8.055
8.055
-
Sep 11, 2026
8.055
8.055
8.055
8.055
8.055
-
Sep 10, 2026
8.055
8.055
8.055
8.055
8.055
-
Sep 9, 2026
8.055
8.055
8.055
8.055
8.055
-
Sep 8, 2026
8.055
8.055
8.055
8.055
8.055
-
Sep 7, 2026
8.055
8.055
8.055
8.055
8.055
-
Sep 4, 2026
8.055
8.055
8.055
8.055
8.055
-
Sep 3, 2026
8.055
8.055
8.055
8.055
8.055
-
Sep 2, 2026
8.055
8.055
8.055
8.055
8.055
-
Sep 1, 2026
8.055
8.055
8.055
8.055
8.055
-
Aug 31, 2026
8.395
8.395
8.005
8.055
8.055
1,619,000
Aug 28, 2026
8.260
8.365
8.235
8.320
8.320
416,002
Aug 27, 2026
8.560
8.560
8.250
8.280
8.280
2,893,094
Aug 26, 2026
8.430
8.670
8.430
8.615
8.615
568,000
Aug 25, 2026
8.510
8.590
8.415
8.570
8.570
493,001
Aug 24, 2026
8.680
8.680
8.435
8.485
8.485
972,000
Aug 21, 2026
8.700
8.700
8.565
8.680
8.680
1,022,000
Aug 20, 2026
8.770
8.950
8.600
8.760
8.760
1,842,000
Aug 19, 2026
8.680
8.790
8.495
8.500
8.500
1,684,600
Aug 18, 2026
8.800
8.875
8.680
8.805
8.805
1,134,000
Aug 17, 2026
8.790
8.860
8.760
8.850
8.850
469,088
Aug 14, 2026
8.920
8.920
8.750
8.770
8.770
1,165,000
Aug 13, 2026
8.905
9.040
8.805
8.850
8.850
957,000
Aug 12, 2026
9.055
9.100
8.950
8.985
8.985
1,498,000
Aug 11, 2026
9.085
9.185
9.005
9.005
9.005
836,000
Aug 10, 2026
8.825
9.240
8.825
9.130
9.130
1,242,000
Aug 7, 2026
8.905
9.120
8.825
9.075
9.075
1,272,000
Aug 6, 2026
9.030
9.030
8.880
8.920
8.920
864,000
Aug 5, 2026
9.080
9.080
8.860
9.035
9.035
1,072,000
Aug 4, 2026
8.880
8.935
8.825
8.880
8.880
1,334,000
Aug 3, 2026
8.880
8.930
8.770
8.825
8.825
1,227,855
Jul 31, 2026
9.030
9.200
8.880
8.950
8.950
1,553,000
Jul 30, 2026
9.080
9.160
8.930
8.930
8.930
961,000
Jul 29, 2026
9.190
9.190
8.860
9.090
9.090
1,864,000
Jul 28, 2026
9.110
9.570
9.060
9.180
9.180
3,549,000
Jul 27, 2026
8.840
9.200
8.760
9.100
9.100
3,837,000
Jul 24, 2026
9.200
9.200
8.710
8.730
8.730
3,372,500
Jul 23, 2026
8.860
9.140
8.720
8.930
8.930
3,065,000
Jul 22, 2026
8.980
8.980
8.730
8.810
8.810
1,796,000
Jul 21, 2026
8.840
8.970
8.700
8.860
8.860
1,299,000
Jul 20, 2026
8.700
9.000
8.700
8.840
8.840
1,065,000
Jul 17, 2026
9.200
9.250
8.750
8.820
8.820
1,913,000
Jul 16, 2026
9.200
9.470
9.140
9.250
9.250
1,818,864
Jul 15, 2026
9.050
9.230
9.050
9.190
9.190
1,148,000
Jul 14, 2026
8.990
9.130
8.900
9.070
9.070
731,131
Jul 13, 2026
9.060
9.130
8.910
8.990
8.990
724,000
Jul 10, 2026
9.080
9.280
8.970
9.000
9.000
2,122,000
Jul 9, 2026
9.220
9.330
9.050
9.120
9.120
1,402,000
Jul 8, 2026
9.480
9.480
9.070
9.240
9.240
1,339,000
Jul 7, 2026
10.190
10.190
9.300
9.310
9.310
2,435,000
Jul 6, 2026
10.450
10.570
9.950
10.070
10.070
2,928,000
Jul 3, 2026
10.940
11.000
10.340
10.460
10.460
3,067,294
Jul 2, 2026
0.09
Dividend
Dividends on any given ex-date include regular and any special dividends
Jul 2, 2026
11.300
11.300
10.870
11.000
11.000
2,844,000
Jun 30, 2026
10.910
11.220
10.800
11.200
11.110
4,632,000
Jun 29, 2026
10.750
11.100
10.470
10.920
10.832
6,641,000
Jun 26, 2026
10.750
10.850
10.360
10.850
10.763
6,941,376
Jun 25, 2026
10.310
10.830
10.140
10.830
10.743
5,350,000
Jun 24, 2026
10.680
10.750
10.200
10.500
10.416
4,271,232
Jun 23, 2026
10.690
10.750
10.340
10.750
10.664
3,910,000
Jun 22, 2026
10.610
10.750
10.200
10.750
10.664
4,057,246
Jun 18, 2026
10.350
10.760
10.070
10.600
10.515
4,923,000
Jun 17, 2026
9.990
10.400
9.720
10.350
10.267
5,202,000
Jun 16, 2026
9.600
9.990
9.470
9.990
9.910
3,986,310
Jun 15, 2026
9.380
9.600
9.280
9.590
9.513
2,220,000
Jun 12, 2026
8.890
9.360
8.750
9.360
9.285
3,109,000
Jun 11, 2026
8.920
8.920
8.500
8.890
8.819
1,860,418
Jun 10, 2026
8.610
8.950
8.400
8.950
8.878
2,270,000
Jun 9, 2026
8.930
8.930
8.600
8.690
8.620
1,683,000
Jun 8, 2026
9.080
9.220
8.690
8.800
8.729
3,027,000
Jun 5, 2026
9.300
9.440
9.110
9.260
9.186
1,889,000
Jun 4, 2026
9.300
9.380
9.260
9.380
9.305
1,164,000
Jun 3, 2026
9.420
9.580
9.240
9.400
9.324
2,346,519
Jun 2, 2026
9.460
9.470
9.230
9.420
9.344
1,219,000
Jun 1, 2026
9.230
9.570
9.210
9.420
9.344
2,427,000
May 29, 2026
9.400
9.830
9.030
9.200
9.126
9,374,000
May 28, 2026
8.840
9.050
8.620
8.960
8.888
2,834,000
May 27, 2026
8.990
9.000
8.740
8.910
8.838
2,195,000
May 26, 2026
9.160
9.160
8.850
8.990
8.918
1,911,000
May 22, 2026
9.080
9.110
8.900
9.060
8.987
1,379,000
May 21, 2026
9.120
9.160
8.850
8.870
8.799
2,906,026
May 20, 2026
9.340
9.340
8.910
9.020
8.948
3,289,000
May 19, 2026
9.080
10.590
9.070
9.280
9.205
14,419,354
May 18, 2026
9.330
9.330
8.790
8.960
8.888
3,845,000
May 15, 2026
9.600
9.680
9.250
9.330
9.255
2,397,000
May 14, 2026
9.900
9.960
9.570
9.600
9.523
2,197,097
May 13, 2026
10.130
10.130
9.730
9.880
9.801
2,022,714
May 12, 2026
10.260
10.260
9.980
10.000
9.920
2,923,000
May 11, 2026
10.500
10.500
10.140
10.180
10.098
3,291,000
May 8, 2026
10.300
10.520
10.180
10.500
10.416
2,303,000
May 7, 2026
10.280
10.350
10.150
10.240
10.158
2,132,428
May 6, 2026
10.400
10.460
10.120
10.150
10.068
1,729,400
May 5, 2026
10.230
10.350
10.100
10.200
10.118
317,378
May 4, 2026
10.400
10.400
10.250
10.370
10.287
160,400
Apr 30, 2026
10.490
10.490
10.220
10.370
10.287
1,229,000
Apr 29, 2026
10.340
10.380
10.240
10.320
10.237
912,000
Apr 28, 2026
10.500
10.500
10.250
10.340
10.257
948,000
Apr 27, 2026
10.380
10.500
10.330
10.400
10.316
642,400
Apr 24, 2026
10.400
10.460
10.110
10.400
10.316
1,694,000
Apr 23, 2026
10.640
10.650
10.430
10.470
10.386
1,547,270
Apr 22, 2026
10.730
10.730
10.550
10.620
10.535
1,541,000
Apr 21, 2026
10.930
10.930
10.620
10.780
10.693
1,832,000
Apr 20, 2026
11.010
11.010
10.770
10.770
10.683
1,574,000
Apr 17, 2026
11.330
11.330
10.910
10.960
10.872
1,447,000
Apr 16, 2026
11.160
11.270
11.040
11.230
11.140
1,515,000
Apr 15, 2026
11.450
11.450
11.090
11.190
11.100
1,484,000
Apr 14, 2026
11.000
11.240
11.000
11.160
11.070
1,582,600
Apr 13, 2026
11.100
11.100
10.880
10.960
10.872
1,216,342
Apr 10, 2026
11.370
11.380
11.080
11.100
11.011
1,225,000
Apr 9, 2026
11.040
11.400
10.880
11.180
11.090
2,302,058
Apr 8, 2026
11.000
11.250
10.850
11.200
11.110
2,058,000
Apr 2, 2026
11.230
11.360
10.740
10.810
10.723
2,698,000
Apr 1, 2026
10.670
11.070
10.600
10.970
10.882
2,301,154
Mar 31, 2026
10.720
10.880
10.420
10.520
10.435
1,127,279
Mar 30, 2026
10.400
10.720
10.250
10.700
10.614
1,584,038
Mar 27, 2026
10.380
10.680
10.230
10.500
10.416
1,214,030
Mar 26, 2026
10.690
10.820
10.300
10.370
10.287
1,336,000
Mar 25, 2026
10.790
10.950
10.610
10.780
10.693
1,171,632
Mar 24, 2026
10.670
10.710
10.300
10.600
10.515
1,596,000
Mar 23, 2026
10.620
10.620
10.180
10.350
10.267
1,946,000
Mar 20, 2026
11.080
11.290
10.640
10.740
10.654
2,078,000
Mar 19, 2026
11.420
11.660
11.000
11.130
11.041
2,353,600
Mar 18, 2026
11.300
11.540
11.100
11.470
11.378
2,228,000
Mar 17, 2026
11.790
11.790
11.230
11.300
11.209
2,223,000
Mar 16, 2026
11.900
11.900
11.390
11.440
11.348
4,768,600
Mar 13, 2026
11.190
11.860
10.930
11.470
11.378
9,773,396
Mar 12, 2026
11.110
11.380
10.960
11.180
11.090
1,399,000
Mar 11, 2026
11.310
11.930
11.250
11.310
11.219
5,900,258
Mar 10, 2026
10.910
11.270
10.910
11.180
11.090
2,441,000
Mar 9, 2026
10.800
10.940
10.590
10.910
10.822
2,749,000
Mar 6, 2026
10.930
11.310
10.800
11.110
11.021
4,210,000
Mar 5, 2026
10.660
11.330
10.590
10.820
10.733
8,896,356
Mar 4, 2026
10.130
10.510
10.120
10.500
10.416
2,465,816
Mar 3, 2026
10.830
11.130
10.300
10.390
10.307
3,844,000
Mar 2, 2026
11.220
11.250
10.810
10.960
10.872
4,319,000
Feb 27, 2026
11.200
11.450
11.200
11.390
11.298
3,001,574
Feb 26, 2026
11.700
11.820
11.210
11.250
11.160
2,719,000
Feb 25, 2026
12.090
12.140
11.690
11.690
11.596
1,945,663
Feb 24, 2026
12.000
12.120
11.640
11.890
11.794
2,994,116
Feb 23, 2026
12.100
12.370
12.020
12.150
12.052
416,438
Feb 20, 2026
11.800
12.200
11.730
12.100
12.003
412,000
Feb 16, 2026
11.960
11.960
11.960
11.960
11.864
-
Feb 13, 2026
12.000
12.320
11.920
12.320
12.221
3,751,194
Feb 12, 2026
12.100
12.100
11.700
12.060
11.963
1,612,118
Feb 11, 2026
12.030
12.360
11.870
11.890
11.794
3,766,664
Feb 10, 2026
11.550
12.130
11.400
12.030
11.933
5,803,028
Feb 9, 2026
11.340
11.550
11.340
11.410
11.318
1,831,646
Feb 6, 2026
11.560
11.560
11.150
11.250
11.160
1,820,000
Feb 5, 2026
11.120
11.630
11.030
11.520
11.427
2,954,018
Feb 4, 2026
11.800
11.800
11.170
11.230
11.140
3,028,000
Feb 3, 2026
11.700
11.700
11.320
11.470
11.378
1,519,037
Feb 2, 2026
11.820
11.820
11.320
11.440
11.348
2,507,000
Jan 30, 2026
11.970
12.070
11.600
11.770
11.675
2,871,000
Jan 29, 2026
12.150
12.320
11.900
12.070
11.973
2,641,300
Jan 28, 2026
12.350
12.350
12.000
12.110
12.013
3,321,000
Jan 27, 2026
12.110
12.360
11.910
12.130
12.033
2,797,350
Jan 26, 2026
12.680
12.680
12.230
12.300
12.201
3,397,000
Jan 23, 2026
13.090
13.190
12.600
12.680
12.578
6,331,000
Jan 22, 2026
12.930
13.020
12.600
12.730
12.628
3,157,000
Jan 21, 2026
12.520
12.930
12.240
12.760
12.657
5,146,000
Jan 20, 2026
12.280
12.640
12.280
12.460
12.360
3,749,000
Jan 19, 2026
12.560
12.600
12.230
12.250
12.152
4,498,303
Jan 16, 2026
12.820
13.000
12.630
12.670
12.568
4,863,000
Jan 15, 2026
13.140
13.380
12.760
12.940
12.836
6,275,140
Jan 14, 2026
13.020
13.620
12.920
13.140
13.034
11,218,000
Jan 13, 2026
13.600
13.610
12.980
13.210
13.104
10,579,036
Jan 12, 2026
12.710
13.600
12.600
13.450
13.342
22,821,881
Jan 9, 2026
12.740
12.830
12.450
12.510
12.409
15,332,000
Jan 8, 2026
12.990
13.600
12.800
13.000
12.896
32,956,811
Jan 7, 2026
13.200
13.380
12.370
12.420
12.320
17,227,000
Jan 6, 2026
13.980
14.280
12.500
12.980
12.876
44,426,428
Jan 5, 2026
11.410
14.530
11.410
13.530
13.421
71,226,973
Jan 2, 2026
11.300
11.470
11.080
11.300
11.209
1,187,000
Dec 31, 2025
10.900
10.900
10.900
10.900
10.812
-
Dec 30, 2025
11.100
11.130
10.860
10.930
10.842
1,870,697
Dec 29, 2025
10.790
11.270
10.660
11.000
10.912
6,037,000
Dec 24, 2025
10.650
10.650
10.650
10.650
10.564
-
Dec 23, 2025
10.980
11.000
10.630
10.650
10.564
1,094,990
Dec 22, 2025
10.740
10.920
10.670
10.820
10.733
2,117,001
Dec 19, 2025
10.500
10.920
10.500
10.750
10.664
7,892,035
Dec 18, 2025
10.290
10.660
10.210
10.380
10.297
1,997,000
Dec 17, 2025
10.100
10.410
10.100
10.360
10.277
1,470,584
Dec 16, 2025
10.500
10.500
10.090
10.120
10.039
6,494,000
Dec 15, 2025
10.300
10.450
10.260
10.290
10.207
782,000
Dec 12, 2025
10.200
10.550
10.170
10.460
10.376
1,612,000
Dec 11, 2025
10.550
10.550
10.070
10.140
10.059
1,067,000
Dec 10, 2025
10.240
10.280
10.110
10.220
10.138
957,255
Dec 9, 2025
10.450
10.450
10.150
10.240
10.158
1,958,000
Dec 8, 2025
10.740
10.740
10.400
10.470
10.386
2,199,000
Dec 5, 2025
10.760
10.890
10.540
10.710
10.624
2,642,007
Dec 4, 2025
10.600
10.770
10.510
10.630
10.545
1,448,000
Dec 3, 2025
10.700
10.720
10.460
10.540
10.455
1,081,000
Dec 2, 2025
10.640
10.640
10.440
10.570
10.485
1,008,000
Dec 1, 2025
10.250
10.550
10.250
10.520
10.435
1,235,000
Nov 28, 2025
10.440
10.460
10.340
10.430
10.346
957,761
Nov 27, 2025
10.400
10.400
10.200
10.340
10.257
1,258,378
Nov 26, 2025
10.520
10.650
10.310
10.330
10.247
1,046,400
Nov 25, 2025
10.340
10.650
10.340
10.520
10.435
1,839,280
Nov 24, 2025
10.020
10.380
10.020
10.300
10.217
2,248,600
Nov 21, 2025
10.150
10.270
9.960
9.990
9.910
3,399,385
Nov 20, 2025
10.950
10.950
10.310
10.400
10.316
3,080,790
Nov 19, 2025
11.180
11.190
10.600
10.680
10.594
3,152,961
Nov 18, 2025
11.310
11.470
10.990
11.020
10.931
2,206,354
Nov 17, 2025
11.730
11.730
11.320
11.370
11.279
1,709,311
Nov 14, 2025
11.810
11.880
11.590
11.620
11.527
1,755,000
Nov 13, 2025
11.720
11.880
11.640
11.820
11.725
2,151,000
Nov 12, 2025
11.540
11.950
11.540
11.770
11.675
5,287,957
Nov 11, 2025
11.540
11.540
11.300
11.400
11.308
809,000
