Shanghai MicroPort MedBot (Group) Co., Ltd.: H HKD

Exchange Code Listed Last trade Delisted
HK Main 02252  2021-11-02    
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
2025-12-24 0 18 21.20 21.08 21.20 1,169,090,100 21.20 21.08 21.20 19.64 24.06 54,174,272 21.580 -5.78%
2025-11-28 0 20 22.50 22.50 22.54 1,250,395,482 22.50 22.50 22.54 20.64 27.52 52,914,075 23.631 -17.94%
2025-10-31 0 20 27.42 27.38 27.42 2,510,658,268 27.42 27.38 27.42 26.16 33.70 86,810,049 28.921 -4.99%
2025-09-30 0 22 28.86 28.82 28.86 5,811,958,683 28.86 28.82 28.86 20.24 30.58 212,430,668 27.359 42.03%
2025-08-29 0 21 20.32 20.32 20.44 2,843,131,472 20.32 20.32 20.44 18.76 23.48 134,322,307 21.166 -7.21%
2025-07-31 0 22 21.90 21.85 21.90 3,914,431,339 21.90 21.85 21.90 15.52 23.80 209,247,500 18.707 35.52%
2025-06-30 0 21 16.16 16.16 16.20 2,371,275,617 16.16 16.16 16.20 14.58 18.30 142,555,702 16.634 2.54%
2025-05-30 0 20 15.76 15.72 15.76 3,504,228,613 15.76 15.72 15.76 14.84 20.30 212,758,454 16.470 -16.88%
2025-04-30 0 19 18.96 18.96 18.98 2,356,054,873 18.96 18.96 18.98 13.50 19.60 142,361,351 16.550 11.92%
2025-03-31 0 21 16.94 16.92 16.94 3,680,944,591 16.94 16.92 16.94 16.50 23.35 178,828,024 20.584 -21.39%
2025-02-28 0 20 21.55 21.55 21.60 7,642,030,229 21.55 21.55 21.60 14.46 25.65 384,649,007 19.868 33.02%
2025-01-28 0 19 16.20 16.20 16.22 2,548,423,548 16.20 16.20 16.22 8.580 16.64 223,165,720 11.419 70.35%
2024-12-31 0 20 9.510 9.510 9.520 4,768,868,513 9.510 9.510 9.520 8.130 13.16 457,401,772 10.426 -2.46%
2024-11-29 0 21 9.750 9.750 9.760 1,456,980,403 9.750 9.750 9.760 8.100 10.46 156,584,788 9.3047 13.11%
2024-10-31 0 21 8.620 8.620 8.640 1,194,141,973 8.620 8.620 8.640 8.300 15.34 115,950,489 10.299 -26.58%
2024-09-30 0 19 11.74 11.66 11.74 580,820,626 11.74 11.66 11.74 6.030 12.26 68,994,904 8.4183 64.66%
2024-08-30 0 22 7.130 7.090 7.140 133,143,575 7.130 7.090 7.140 6.290 7.530 19,248,311 6.9172 2.59%
2024-07-31 0 22 6.950 6.950 6.990 234,050,457 6.950 6.950 6.990 6.480 9.710 29,237,621 8.0051 -21.11%
2024-06-28 0 19 8.810 8.810 8.860 230,466,975 8.810 8.810 8.860 8.810 14.52 20,737,642 11.113 -39.33%
2024-05-31 0 21 14.52 14.52 14.56 170,022,410 14.52 14.52 14.56 13.36 16.28 11,364,811 14.960 -2.55%
2024-04-30 0 20 14.90 14.76 14.90 167,497,956 14.90 14.76 14.90 11.40 15.18 12,884,282 13.000 10.86%
2024-03-28 0 20 13.44 13.40 13.48 478,215,679 13.44 13.40 13.48 12.62 16.74 32,768,502 14.594 -7.44%
2024-02-29 0 19 14.52 14.44 14.52 261,321,061 14.52 14.44 14.52 9.680 14.84 21,123,139 12.371 27.37%
2024-01-31 0 22 11.40 11.36 11.40 428,559,518 11.40 11.36 11.40 11.20 21.35 26,764,940 16.012 -45.32%
2023-12-29 0 19 20.85 20.75 20.85 372,213,534 20.85 20.75 20.85 16.56 21.05 19,350,993 19.235 3.99%
2023-11-30 0 22 20.05 19.82 20.05 277,984,072 20.05 19.82 20.05 15.92 21.20 14,598,047 19.043 23.01%
2023-10-31 0 20 16.30 16.30 16.44 181,895,632 16.30 16.30 16.44 14.20 18.86 11,040,909 16.475 -9.94%
2023-09-29 0 19 18.10 18.02 18.10 245,803,602 18.10 18.02 18.10 16.24 19.50 14,040,773 17.506 -2.90%
2023-08-31 0 23 18.64 18.62 18.66 346,536,738 18.64 18.62 18.66 18.02 23.00 17,479,708 19.825 -14.50%
2023-07-31 0 20 21.80 21.80 21.90 721,661,949 21.80 21.80 21.90 19.40 25.10 33,470,233 21.561 -10.29%
2023-06-30 0 21 24.30 24.30 24.35 844,140,269 24.30 24.30 24.35 17.06 24.65 41,608,282 20.288 33.37%
2023-05-31 0 21 18.22 18.12 18.22 354,595,233 18.22 18.12 18.22 17.50 23.50 17,780,592 19.943 -20.78%
2023-04-28 0 17 23.00 22.95 23.00 407,182,100 23.00 22.95 23.00 22.25 29.00 15,658,331 26.004 -18.58%
2023-03-31 0 23 28.25 28.00 28.25 1,595,554,021 28.25 28.00 28.25 24.80 30.35 58,530,369 27.260 -2.59%
2023-02-28 0 20 29.00 28.90 29.00 1,137,821,842 29.00 28.90 29.00 28.65 35.30 35,568,582 31.990 -6.00%
2023-01-31 0 18 30.85 30.75 30.85 1,588,036,569 30.85 30.75 30.85 29.55 38.80 48,939,505 32.449 -2.99%
2022-12-30 0 20 31.80 31.75 31.80 1,329,683,271 31.80 31.75 31.80 29.40 38.80 40,095,625 33.163 6.35%
2022-11-30 0 22 29.90 29.90 29.95 1,729,521,571 29.90 29.90 29.95 24.65 33.50 61,175,738 28.271 15.00%
2022-10-31 0 20 26.00 26.00 26.10 1,002,783,896 26.00 26.00 26.10 16.40 34.50 39,979,621 25.082 30.92%
2022-09-30 0 21 19.86 19.84 20.10 379,368,617 19.86 19.84 20.10 19.38 29.60 15,131,355 25.072 -20.08%
2022-08-31 0 23 24.85 24.85 25.20 478,532,772 24.85 24.85 25.20 24.10 36.50 15,677,113 30.524 -26.15%
2022-07-29 0 20 33.65 33.40 33.65 821,723,526 33.65 33.40 33.65 31.10 44.80 21,347,793 38.492 8.20%
2022-06-30 0 21 31.10 31.10 31.20 845,048,838 31.10 31.10 31.20 21.30 37.80 28,565,655 29.583 40.09%
2022-05-31 0 20 22.20 22.20 22.55 177,136,731 22.20 22.20 22.55 20.35 31.35 7,643,518 23.175 -21.83%
2022-04-29 0 18 28.40 28.40 28.60 108,282,938 28.40 28.40 28.60 21.80 30.40 3,998,203 27.083 4.41%
2022-03-31 0 23 27.20 27.20 27.30 318,456,916 27.20 27.20 27.30 19.92 49.30 11,150,857 28.559 -43.98%
2022-02-28 0 17 48.55 48.55 49.00 131,235,630 48.55 48.55 49.00 45.65 52.45 2,734,879 47.986 2.21%
2022-01-31 0 21 47.50 47.35 47.80 277,023,200 47.50 47.35 47.80 43.15 60.15 5,421,128 51.101 -18.87%
2021-12-31 0 22 58.55 58.55 58.90 578,801,093 58.55 58.55 58.90 50.00 66.00 10,282,770 56.288 -2.42%
2021-11-30 0 21 60.00 59.75 60.00 3,112,125,476 60.00 59.75 60.00 39.60 73.45 59,723,441 52.109

Sign up for our free newsletter

Recommend Webb-site to a friend

Copyright & disclaimer, Privacy policy

Back to top