CF PharmTech Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-29	15.660	16.140	15.450	15.570	15.570	722,500
2026-07-28	15.730	16.430	15.260	15.650	15.650	897,600
2026-07-27	15.890	16.880	15.400	15.980	15.980	1,148,400
2026-07-24	15.200	16.180	15.160	15.760	15.760	776,700
2026-07-23	15.990	15.990	15.230	15.570	15.570	455,700
2026-07-22	16.110	16.130	15.370	15.590	15.590	548,700
2026-07-21	16.000	16.310	15.270	15.890	15.890	382,300
2026-07-20	15.200	16.000	14.820	15.550	15.550	527,900
2026-07-17	16.700	16.700	15.300	15.480	15.480	574,500
2026-07-16	16.790	17.300	16.220	16.400	16.400	683,400
2026-07-15	17.300	17.650	16.280	17.050	17.050	365,100
2026-07-14	17.120	18.040	16.880	17.180	17.180	652,400
2026-07-13	17.740	17.780	17.150	17.510	17.510	422,500
2026-07-10	17.880	17.880	17.150	17.500	17.500	155,000
2026-07-09	17.450	17.760	17.150	17.490	17.490	458,000
2026-07-08	18.270	18.270	17.000	17.450	17.450	721,000
2026-07-07	17.510	18.700	17.100	17.310	17.310	878,000
2026-07-06	18.430	19.130	17.860	18.400	18.400	347,000
2026-07-03	18.430	19.340	17.990	18.670	18.670	1,073,000
2026-07-02	20.500	21.200	18.430	18.430	18.430	617,500
2026-06-30	18.980	21.000	18.490	21.000	21.000	1,304,600
2026-06-29	17.950	19.410	17.950	18.980	18.980	1,283,000
2026-06-26	17.500	19.180	17.500	18.510	18.510	1,147,500
2026-06-25	18.600	19.480	18.360	18.500	18.500	154,000
2026-06-24	19.700	19.700	18.420	19.120	19.120	303,000
2026-06-23	20.500	20.500	18.440	18.760	18.760	449,500
2026-06-22	17.900	19.310	16.960	18.770	18.770	580,000
2026-06-18	19.890	20.000	17.780	18.780	18.780	1,026,500
2026-06-17	18.650	19.290	17.190	19.110	19.110	219,500
2026-06-16	18.710	18.710	17.750	17.910	17.910	499,500
2026-06-15	18.400	18.990	17.900	18.290	18.290	471,000
2026-06-12	17.830	18.180	17.700	18.120	18.120	243,000
2026-06-11	19.980	19.980	17.810	17.840	17.840	964,500
2026-06-10	17.300	20.200	17.300	18.550	18.550	1,174,500
2026-06-09	20.500	20.500	18.210	19.050	19.050	1,252,000
2026-06-08	20.400	20.400	19.580	20.000	20.000	410,500
2026-06-05	21.180	21.180	19.870	20.260	20.260	306,500
2026-06-04	20.180	22.960	19.890	20.200	20.200	945,600
2026-06-03	20.360	20.660	19.880	20.180	20.180	104,000
2026-06-02	22.180	22.180	20.240	20.380	20.380	548,500
2026-06-01	22.220	22.800	20.760	21.280	21.280	432,000
2026-05-29	20.200	22.600	19.810	22.220	22.220	781,000
2026-05-28	19.290	21.060	19.290	20.200	20.200	1,586,000
2026-05-27	20.380	20.500	19.470	19.660	19.660	581,500
2026-05-26	19.550	20.700	18.570	20.380	20.380	827,000
2026-05-22	18.800	19.990	18.100	19.570	19.570	627,500
2026-05-21	20.200	20.460	18.900	19.620	19.620	780,500
2026-05-20	20.040	21.180	19.870	20.200	20.200	450,000
2026-05-19	20.680	20.800	20.080	20.340	20.340	543,000
2026-05-18	21.500	21.500	20.480	20.700	20.700	205,000
2026-05-15	21.600	21.600	20.260	20.740	20.740	381,000
2026-05-14	21.420	21.520	20.500	20.840	20.840	314,000
2026-05-13	21.520	22.020	19.160	20.880	20.880	634,200
2026-05-12	21.580	22.060	21.480	21.580	21.580	420,000
2026-05-11	21.900	22.260	21.400	21.920	21.920	1,057,200
2026-05-08	21.680	22.000	21.580	21.900	21.900	76,000
2026-05-07	22.300	22.300	21.500	21.680	21.680	324,500
2026-05-06	21.500	22.400	21.500	21.700	21.700	263,000
2026-05-05	22.660	22.660	21.680	22.020	22.020	62,000
2026-05-04	21.960	22.980	21.960	22.660	22.660	54,500

← NewerPage 2 of 5 · 257 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.