CF PharmTech Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-28	35.980	36.000	35.060	35.500	35.500	195,000
2026-01-27	35.500	35.700	34.520	35.100	35.100	171,000
2026-01-26	35.020	35.480	33.680	35.140	35.140	167,500
2026-01-23	35.600	35.600	34.040	35.160	35.160	121,500
2026-01-22	35.600	35.600	34.680	34.680	34.680	133,000
2026-01-21	34.500	35.000	33.500	34.960	34.960	160,000
2026-01-20	34.260	35.200	33.060	33.740	33.740	314,000
2026-01-19	34.500	34.500	32.500	33.240	33.240	118,000
2026-01-16	33.340	34.200	32.200	33.340	33.340	145,502
2026-01-15	32.000	33.200	31.800	32.640	32.640	165,000
2026-01-14	31.740	32.780	31.700	31.800	31.800	162,500
2026-01-13	32.500	32.860	31.720	31.720	31.720	169,060
2026-01-12	31.420	32.400	30.800	32.000	32.000	144,500
2026-01-09	32.500	32.500	31.400	31.400	31.400	116,500
2026-01-08	32.500	32.500	31.540	32.400	32.400	109,500
2026-01-07	32.000	32.540	31.500	31.860	31.860	187,000
2026-01-06	31.700	33.000	31.020	32.000	32.000	118,500
2026-01-05	33.020	33.020	30.120	31.940	31.940	294,000
2026-01-02	33.160	34.120	32.800	33.960	33.960	175,500
2025-12-31	33.660	36.200	33.000	35.000	35.000	533,000
2025-12-30	35.280	35.280	34.000	34.140	34.140	178,000
2025-12-29	35.000	35.440	34.220	35.000	35.000	199,500
2025-12-24	35.000	35.400	34.360	35.060	35.060	185,026
2025-12-23	34.560	34.880	33.200	34.360	34.360	241,500
2025-12-22	34.620	35.960	34.200	34.820	34.820	203,000
2025-12-19	34.300	36.000	33.800	34.860	34.860	358,800
2025-12-18	36.000	36.000	34.140	34.200	34.200	203,400
2025-12-17	35.620	36.100	34.600	35.180	35.180	233,000
2025-12-16	35.780	36.340	35.080	35.900	35.900	130,000
2025-12-15	35.600	37.680	34.880	35.780	35.780	455,000
2025-12-12	35.580	36.540	35.260	35.520	35.520	181,000
2025-12-11	35.380	35.980	35.000	35.880	35.880	98,000
2025-12-10	35.820	35.840	34.660	35.380	35.380	109,500
2025-12-09	35.580	36.360	34.740	35.580	35.580	498,000
2025-12-08	36.980	37.240	34.560	35.200	35.200	350,000
2025-12-05	37.000	37.940	36.260	37.760	37.760	210,600
2025-12-04	36.280	37.360	35.820	37.140	37.140	229,960
2025-12-03	36.080	37.380	35.580	37.000	37.000	488,200
2025-12-02	37.460	38.000	36.200	36.200	36.200	202,600
2025-12-01	38.580	38.580	36.640	37.460	37.460	315,746
2025-11-28	37.680	38.480	36.800	37.980	37.980	210,900
2025-11-27	36.740	37.960	35.000	37.660	37.660	534,500
2025-11-26	38.180	38.200	34.640	36.740	36.740	935,900
2025-11-25	35.880	38.100	35.880	37.820	37.820	346,200
2025-11-24	35.000	36.420	34.460	35.880	35.880	323,000
2025-11-21	32.980	35.200	32.420	35.000	35.000	539,900
2025-11-20	33.500	33.560	32.700	33.500	33.500	230,000
2025-11-19	33.000	33.520	32.860	33.300	33.300	327,200
2025-11-18	32.320	32.860	31.880	32.400	32.400	254,000
2025-11-17	31.000	32.500	30.880	32.320	32.320	424,400
2025-11-14	30.340	30.820	30.040	30.500	30.500	125,000
2025-11-13	30.080	30.640	29.780	30.340	30.340	220,500
2025-11-12	30.060	30.320	29.700	30.300	30.300	295,000
2025-11-11	29.280	30.200	28.240	30.060	30.060	290,000
2025-11-10	28.500	29.300	28.000	29.000	29.000	225,500
2025-11-07	28.900	29.300	28.000	28.000	28.000	136,500
2025-11-06	30.000	30.000	28.800	29.460	29.460	111,000
2025-11-05	29.100	29.600	28.800	29.340	29.340	149,788
2025-11-04	30.400	30.400	28.860	29.220	29.220	326,500
2025-11-03	30.300	31.060	29.280	30.400	30.400	238,200

← NewerPage 4 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.