Cryofocus Medtech (Shanghai) historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-12 | 8.000 | 8.000 | 7.980 | 7.980 | 7.980 | 11,200 |
| 2024-08-09 | 7.990 | 7.990 | 7.990 | 7.990 | 7.990 | 11,200 |
| 2024-08-08 | 7.990 | 7.990 | 7.990 | 7.990 | 7.990 | 11,000 |
| 2024-08-07 | 7.990 | 7.990 | 7.900 | 7.900 | 7.900 | 11,000 |
| 2024-08-06 | 7.990 | 7.990 | 7.990 | 7.990 | 7.990 | 11,000 |
| 2024-08-05 | 7.990 | 7.990 | 7.990 | 7.990 | 7.990 | 12,600 |
| 2024-08-02 | 7.890 | 7.890 | 7.890 | 7.890 | 7.890 | 11,000 |
| 2024-08-01 | 7.880 | 7.880 | 7.880 | 7.880 | 7.880 | 10,200 |
| 2024-07-31 | 7.890 | 7.890 | 7.890 | 7.890 | 7.890 | 12,600 |
| 2024-07-30 | 7.890 | 7.890 | 7.890 | 7.890 | 7.890 | 11,000 |
| 2024-07-29 | 7.890 | 7.890 | 7.890 | 7.890 | 7.890 | 10,200 |
| 2024-07-26 | 7.940 | 7.940 | 7.940 | 7.940 | 7.940 | 11,000 |
| 2024-07-25 | 7.950 | 7.950 | 7.950 | 7.950 | 7.950 | 9,800 |
| 2024-07-24 | 7.990 | 7.990 | 7.990 | 7.990 | 7.990 | 9,000 |
| 2024-07-23 | 8.010 | 8.010 | 7.990 | 7.990 | 7.990 | 11,800 |
| 2024-07-22 | 8.040 | 8.040 | 8.020 | 8.020 | 8.020 | 10,000 |
| 2024-07-19 | 8.090 | 8.090 | 8.050 | 8.050 | 8.050 | 12,200 |
| 2024-07-18 | 8.080 | 8.080 | 8.060 | 8.060 | 8.060 | 12,000 |
| 2024-07-17 | 8.130 | 8.130 | 8.090 | 8.090 | 8.090 | 10,800 |
| 2024-07-16 | 8.160 | 8.160 | 8.140 | 8.140 | 8.140 | 11,800 |
| 2024-07-15 | 8.200 | 8.200 | 8.170 | 8.170 | 8.170 | 11,200 |
| 2024-07-12 | 7.990 | 7.990 | 7.990 | 7.990 | 7.990 | 11,000 |
| 2024-07-11 | 7.990 | 7.990 | 7.990 | 7.990 | 7.990 | 10,400 |
| 2024-07-10 | 7.970 | 7.970 | 7.970 | 7.970 | 7.970 | 10,400 |
| 2024-07-09 | 7.990 | 7.990 | 7.980 | 7.980 | 7.980 | 11,200 |
| 2024-07-08 | 7.990 | 7.990 | 7.990 | 7.990 | 7.990 | 10,400 |
| 2024-07-05 | 7.990 | 7.990 | 7.990 | 7.990 | 7.990 | 11,400 |
| 2024-07-04 | 7.910 | 8.000 | 7.910 | 8.000 | 8.000 | 4,400 |
| 2024-07-03 | 7.990 | 7.990 | 7.980 | 7.980 | 7.980 | 10,600 |
| 2024-07-02 | 7.740 | 8.000 | 7.570 | 8.000 | 8.000 | 17,400 |
| 2024-06-28 | 7.590 | 7.590 | 7.500 | 7.500 | 7.500 | 15,200 |
| 2024-06-27 | 7.720 | 7.720 | 7.600 | 7.600 | 7.600 | 14,400 |
| 2024-06-26 | 7.780 | 7.780 | 7.740 | 7.740 | 7.740 | 14,200 |
| 2024-06-25 | 7.790 | 7.790 | 7.770 | 7.770 | 7.770 | 16,200 |
| 2024-06-24 | 7.700 | 7.870 | 7.700 | 7.790 | 7.790 | 13,000 |
| 2024-06-21 | 7.670 | 7.670 | 7.660 | 7.660 | 7.660 | 15,000 |
| 2024-06-20 | 7.710 | 7.710 | 7.710 | 7.710 | 7.710 | 13,000 |
| 2024-06-19 | 7.740 | 7.740 | 7.720 | 7.720 | 7.720 | 15,400 |
| 2024-06-18 | 7.900 | 7.900 | 7.840 | 7.840 | 7.840 | 14,400 |
| 2024-06-17 | 7.400 | 7.920 | 7.400 | 7.910 | 7.910 | 14,000 |
| 2024-06-14 | 6.810 | 7.260 | 6.800 | 7.260 | 7.260 | 18,000 |
| 2024-06-13 | 6.810 | 6.810 | 6.810 | 6.810 | 6.810 | 15,400 |
| 2024-06-12 | 6.830 | 6.830 | 6.820 | 6.820 | 6.820 | 16,000 |
| 2024-06-11 | 6.890 | 6.890 | 6.850 | 6.850 | 6.850 | 14,600 |
| 2024-06-07 | 6.900 | 6.900 | 6.890 | 6.890 | 6.890 | 14,600 |
| 2024-06-06 | 6.540 | 6.930 | 6.540 | 6.910 | 6.910 | 17,200 |
| 2024-06-05 | 6.370 | 6.370 | 6.370 | 6.370 | 6.370 | 20,800 |
| 2024-06-04 | 6.390 | 6.390 | 6.380 | 6.380 | 6.380 | 16,800 |
| 2024-06-03 | 6.390 | 6.400 | 6.390 | 6.400 | 6.400 | 22,200 |
| 2024-05-31 | 6.390 | 6.390 | 6.380 | 6.390 | 6.390 | 17,200 |
| 2024-05-30 | 6.400 | 6.400 | 6.390 | 6.400 | 6.400 | 16,400 |
| 2024-05-29 | 6.380 | 6.400 | 6.360 | 6.400 | 6.400 | 19,600 |
| 2024-05-28 | 6.390 | 6.400 | 6.390 | 6.400 | 6.400 | 16,200 |
| 2024-05-27 | 6.790 | 6.790 | 6.210 | 6.420 | 6.420 | 20,400 |
| 2024-05-24 | 6.580 | 6.830 | 6.560 | 6.800 | 6.800 | 18,200 |
| 2024-05-23 | 6.210 | 6.970 | 6.210 | 6.840 | 6.840 | 14,800 |
| 2024-05-22 | 7.000 | 7.100 | 6.000 | 6.210 | 6.210 | 14,800 |
| 2024-05-21 | 7.070 | 7.070 | 6.970 | 6.970 | 6.970 | 14,400 |
| 2024-05-20 | 6.910 | 7.500 | 5.000 | 7.080 | 7.080 | 16,400 |
| 2024-05-17 | 7.290 | 7.290 | 7.290 | 7.290 | 7.290 | 14,200 |
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.