CF PharmTech Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-30	22.400	22.460	21.320	22.200	22.200	392,500
2026-04-29	22.160	22.880	21.500	21.700	21.700	1,070,000
2026-04-28	20.300	23.200	20.300	22.460	22.460	1,014,000
2026-04-27	20.760	21.080	20.360	20.940	20.940	147,900
2026-04-24	21.480	21.480	20.460	20.760	20.760	286,500
2026-04-23	21.540	21.700	20.760	21.080	21.080	351,500
2026-04-22	22.420	22.420	21.640	21.900	21.900	184,500
2026-04-21	22.600	22.760	22.000	22.000	22.000	214,000
2026-04-20	22.980	23.160	22.420	22.600	22.600	518,500
2026-04-17	23.700	24.160	22.800	22.980	22.980	369,000
2026-04-16	23.580	24.000	23.200	23.540	23.540	628,500
2026-04-15	25.760	26.420	23.520	23.580	23.580	2,307,000
2026-04-14	22.900	24.980	22.680	24.960	24.960	1,403,500
2026-04-13	23.000	23.280	22.380	22.860	22.860	273,500
2026-04-10	22.880	24.260	22.880	23.000	23.000	492,500
2026-04-09	23.080	23.100	22.420	22.920	22.920	231,000
2026-04-08	22.820	23.760	22.580	23.080	23.080	668,100
2026-04-02	22.420	24.300	22.420	22.800	22.800	1,271,000
2026-04-01	22.780	23.280	22.200	23.100	23.100	489,600
2026-03-31	22.200	23.780	22.000	22.160	22.160	422,000
2026-03-30	22.400	24.460	22.100	22.800	22.800	514,000
2026-03-27	22.300	23.560	22.000	22.840	22.840	392,500
2026-03-26	23.120	23.940	22.300	22.320	22.320	247,900
2026-03-25	23.800	24.000	23.060	23.100	23.100	353,500
2026-03-24	24.800	25.000	23.400	23.640	23.640	436,000
2026-03-23	24.800	26.300	23.380	23.420	23.420	1,039,500
2026-03-20	25.980	26.200	24.000	24.120	24.120	907,500
2026-03-19	25.000	28.740	24.080	25.180	25.180	2,207,100
2026-03-18	24.620	30.680	24.620	24.920	24.920	5,371,350
2026-03-17	27.000	27.000	24.020	24.620	24.620	2,528,200
2026-03-16	23.000	32.880	22.300	27.920	27.920	8,642,600
2026-03-13	25.000	25.000	20.300	23.000	23.000	1,624,038
2026-03-12	29.000	29.000	24.860	25.020	25.020	1,280,000
2026-03-11	29.000	30.300	28.200	29.000	29.000	769,000
2026-03-10	29.400	31.660	28.000	28.200	28.200	815,000
2026-03-09	36.960	36.960	27.760	29.500	29.500	1,915,000
2026-03-06	38.000	38.000	34.060	34.060	34.060	452,500
2026-03-05	38.000	38.500	36.520	36.980	36.980	200,000
2026-03-04	38.560	38.560	36.480	37.340	37.340	227,000
2026-03-03	39.180	39.180	36.260	37.480	37.480	400,700
2026-03-02	38.580	39.000	37.200	39.000	39.000	161,400
2026-02-27	39.000	39.180	38.100	39.000	39.000	331,000
2026-02-26	39.020	39.500	37.020	38.580	38.580	519,500
2026-02-25	37.500	39.360	36.080	37.100	37.100	606,540
2026-02-24	37.000	37.500	35.800	36.980	36.980	239,000
2026-02-23	37.000	37.560	35.700	36.780	36.780	163,000
2026-02-20	36.880	36.920	35.720	36.000	36.000	124,000
2026-02-16	36.000	36.600	34.940	36.500	36.500	304,500
2026-02-13	35.280	35.280	34.520	34.520	34.520	134,500
2026-02-12	35.980	35.980	34.480	35.280	35.280	167,000
2026-02-11	35.500	35.800	34.760	35.580	35.580	190,000
2026-02-10	36.500	36.500	34.860	35.400	35.400	112,000
2026-02-09	35.780	36.000	35.020	35.900	35.900	111,500
2026-02-06	35.300	35.880	34.500	35.220	35.220	96,000
2026-02-05	35.160	36.000	34.660	35.700	35.700	202,600
2026-02-04	34.520	35.900	34.000	35.160	35.160	230,300
2026-02-03	36.000	36.060	34.000	34.520	34.520	294,500
2026-02-02	36.700	36.880	35.500	35.500	35.500	88,000
2026-01-30	37.080	37.080	35.500	36.400	36.400	214,000
2026-01-29	36.000	37.200	35.200	36.140	36.140	358,390

← NewerPage 3 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.