CF PharmTech Inc historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-23	5.430	5.595	5.330	5.595	5.595	792,083
2026-10-22	5.755	5.755	5.375	5.430	5.430	1,075,343
2026-10-21	5.860	6.025	5.625	5.755	5.755	1,257,800
2026-10-20	6.150	6.150	5.805	5.830	5.830	1,497,800
2026-10-16	6.150	6.150	5.770	5.980	5.980	1,957,000
2026-10-15	6.035	6.250	5.910	5.910	5.910	2,289,100
2026-10-14	6.405	6.505	6.045	6.175	6.175	4,992,300
2026-10-13	6.000	6.690	5.910	6.350	6.350	7,910,300
2026-10-12	6.235	6.325	5.880	6.120	6.120	2,415,200
2026-10-09	5.750	6.430	5.575	6.055	6.055	10,319,300
2026-10-08	6.640	6.645	5.175	5.750	5.750	25,334,504
2026-10-07	6.800	6.880	6.350	6.640	6.640	996,400
2026-10-06	7.175	7.175	6.805	6.885	6.885	434,100
2026-10-05	7.180	7.300	6.655	7.160	7.160	625,300
2026-10-02	7.300	7.300	6.850	6.850	6.850	400,200
2026-09-30	7.060	7.150	6.510	6.935	6.935	2,613,100
2026-09-29	7.305	7.490	6.920	6.985	6.985	3,160,600
2026-09-28	9.490	9.490	7.265	7.290	7.290	5,086,900
2026-09-25	9.375	9.550	9.070	9.490	9.490	250,800
2026-09-24	9.285	9.730	9.210	9.375	9.375	1,983,600
2026-09-23	10.330	10.380	9.320	9.385	9.385	2,711,000
2026-09-22	11.290	11.290	9.985	10.300	10.300	1,632,500
2026-09-21	10.770	11.280	10.680	11.000	11.000	1,855,900
2026-09-18	10.630	11.300	10.630	11.000	11.000	2,071,300
2026-09-17	10.480	10.780	10.230	10.630	10.630	1,268,200
2026-09-16	10.060	10.650	9.870	10.380	10.380	1,988,000
2026-09-15	9.820	10.700	9.820	10.060	10.060	2,075,800
2026-09-14	10.450	11.490	9.940	10.120	10.120	4,586,400
2026-09-11	9.695	10.650	9.605	10.360	10.360	5,751,050
2026-09-10	9.285	9.800	8.880	9.600	9.600	3,535,000
2026-09-09	10.080	10.090	9.200	9.285	9.285	2,488,600
2026-09-08	10.340	10.500	9.910	9.970	9.970	2,032,700
2026-09-07	10.880	10.920	10.140	10.340	10.340	3,609,700
2026-09-04	12.050	12.050	10.920	11.000	11.000	3,185,900
2026-09-03	12.720	12.800	11.750	11.800	11.800	2,449,600
2026-09-02	13.980	13.980	12.700	12.700	12.700	1,857,900
2026-09-01	14.300	14.320	13.790	13.800	13.800	1,296,000
2026-08-31	14.630	14.630	13.360	14.090	14.090	2,206,300
2026-08-28	15.380	15.660	14.150	14.510	14.510	4,495,200
2026-08-27	15.490	18.660	15.360	15.380	15.380	11,403,700
2026-08-26	15.630	15.960	15.290	15.310	15.310	1,284,100
2026-08-25	16.780	19.000	15.400	15.630	15.630	9,570,100
2026-08-24	15.250	15.350	15.000	15.210	15.210	3,104,000
2026-08-21	15.910	16.050	15.190	15.200	15.200	2,773,800
2026-08-20	16.400	16.790	15.870	15.870	15.870	3,213,200
2026-08-19	16.360	16.780	16.200	16.400	16.400	2,958,200
2026-08-18	16.800	16.930	15.880	16.740	16.740	3,969,800
2026-08-17	17.290	17.290	16.450	16.730	16.730	4,993,900
2026-08-14	17.150	17.700	16.030	16.900	16.900	5,336,600
2026-08-13	16.300	18.120	16.080	17.520	17.520	7,895,100
2026-08-12	17.120	17.290	16.010	16.110	16.110	5,256,100
2026-08-11	17.500	19.680	16.500	17.350	17.350	6,238,700
2026-08-10	17.860	18.070	16.270	17.210	17.210	6,454,600
2026-08-07	17.960	18.550	16.600	18.160	18.160	2,556,700
2026-08-06	17.220	18.100	16.800	17.960	17.960	2,103,200
2026-08-05	16.860	18.250	16.710	17.220	17.220	2,832,400
2026-08-04	17.150	17.880	16.530	17.140	17.140	1,832,000
2026-08-03	21.800	21.860	16.160	17.040	17.040	3,743,100
2026-07-31	16.080	20.260	16.080	19.870	19.870	4,549,000
2026-07-30	15.500	16.470	15.320	15.700	15.700	3,002,900

Page 1 of 2 · 64 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (HKD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.