Cryofocus Medtech (Shanghai) historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-16 | 7.720 | 7.760 | 7.510 | 7.510 | 7.510 | 14,800 |
| 2024-05-14 | 7.820 | 7.820 | 7.750 | 7.780 | 7.780 | 13,000 |
| 2024-05-13 | 7.880 | 7.880 | 7.800 | 7.800 | 7.800 | 12,800 |
| 2024-05-10 | 7.960 | 7.960 | 7.860 | 7.900 | 7.900 | 12,800 |
| 2024-05-09 | 8.100 | 8.100 | 7.880 | 7.920 | 7.920 | 14,400 |
| 2024-05-08 | 8.350 | 8.350 | 6.810 | 7.800 | 7.800 | 34,800 |
| 2024-05-07 | 12.980 | 12.980 | 8.000 | 8.350 | 8.350 | 53,000 |
| 2024-05-06 | 13.160 | 13.160 | 13.000 | 13.000 | 13.000 | 7,800 |
| 2024-05-03 | 13.180 | 13.180 | 13.180 | 13.180 | 13.180 | 7,600 |
| 2024-05-02 | 12.580 | 12.980 | 12.580 | 12.980 | 12.980 | 9,400 |
| 2024-04-30 | 11.700 | 12.260 | 11.700 | 12.260 | 12.260 | 10,600 |
| 2024-04-29 | 10.340 | 11.340 | 10.340 | 11.340 | 11.340 | 9,800 |
| 2024-04-26 | 9.990 | 9.990 | 9.990 | 9.990 | 9.990 | 10,600 |
| 2024-04-25 | 9.970 | 9.970 | 9.960 | 9.960 | 9.960 | 11,800 |
| 2024-04-24 | 9.940 | 9.940 | 9.890 | 9.890 | 9.890 | 12,200 |
| 2024-04-23 | 9.990 | 9.990 | 9.950 | 9.950 | 9.950 | 12,000 |
| 2024-04-22 | 9.990 | 9.990 | 9.970 | 9.970 | 9.970 | 9,800 |
| 2024-04-19 | 9.990 | 9.990 | 9.940 | 9.940 | 9.940 | 10,200 |
| 2024-04-18 | 9.990 | 9.990 | 9.990 | 9.990 | 9.990 | 10,200 |
| 2024-04-17 | 10.140 | 10.140 | 9.910 | 9.970 | 9.970 | 10,000 |
| 2024-04-16 | 10.220 | 10.220 | 10.160 | 10.160 | 10.160 | 10,400 |
| 2024-04-15 | 10.340 | 10.340 | 10.240 | 10.240 | 10.240 | 10,400 |
| 2024-04-12 | 10.480 | 10.480 | 10.360 | 10.360 | 10.360 | 9,800 |
| 2024-04-11 | 11.360 | 11.360 | 10.500 | 10.500 | 10.500 | 9,000 |
| 2024-04-10 | 11.460 | 11.460 | 11.380 | 11.380 | 11.380 | 9,000 |
| 2024-04-09 | 12.460 | 12.460 | 11.760 | 11.760 | 11.760 | 9,400 |
| 2024-04-08 | 11.100 | 11.500 | 11.100 | 11.480 | 11.480 | 9,000 |
| 2024-04-05 | 9.640 | 11.400 | 9.640 | 11.400 | 11.400 | 14,200 |
| 2024-04-03 | 9.450 | 9.450 | 9.400 | 9.400 | 9.400 | 11,200 |
| 2024-04-02 | 9.490 | 9.490 | 9.470 | 9.470 | 9.470 | 11,200 |
| 2024-03-28 | 9.560 | 9.560 | 9.510 | 9.510 | 9.510 | 10,400 |
| 2024-03-27 | 9.690 | 9.690 | 9.570 | 9.570 | 9.570 | 10,400 |
| 2024-03-26 | 9.710 | 9.710 | 9.690 | 9.690 | 9.690 | 10,400 |
| 2024-03-25 | 9.750 | 9.750 | 9.720 | 9.720 | 9.720 | 10,800 |
| 2024-03-22 | 9.760 | 9.760 | 9.760 | 9.760 | 9.760 | 10,400 |
| 2024-03-21 | 9.790 | 9.790 | 9.790 | 9.790 | 9.790 | 10,800 |
| 2024-03-20 | 9.810 | 9.810 | 9.810 | 9.810 | 9.810 | 10,400 |
| 2024-03-19 | 9.840 | 9.840 | 9.820 | 9.820 | 9.820 | 10,400 |
| 2024-03-18 | 9.850 | 9.850 | 9.850 | 9.850 | 9.850 | 10,200 |
| 2024-03-15 | 9.920 | 9.920 | 9.870 | 9.870 | 9.870 | 10,200 |
| 2024-03-14 | 9.970 | 9.970 | 9.950 | 9.950 | 9.950 | 12,200 |
| 2024-03-13 | 9.980 | 9.980 | 9.980 | 9.980 | 9.980 | 6,000 |
| 2024-03-12 | 10.000 | 10.000 | 10.000 | 10.000 | 10.000 | 10,200 |
| 2024-03-11 | 10.020 | 10.020 | 10.020 | 10.020 | 10.020 | 10,000 |
| 2024-03-08 | 10.180 | 10.180 | 10.140 | 10.140 | 10.140 | 11,200 |
| 2024-03-07 | 10.200 | 10.200 | 10.200 | 10.200 | 10.200 | 11,400 |
| 2024-03-06 | 10.320 | 10.320 | 10.320 | 10.320 | 10.320 | 10,000 |
| 2024-03-05 | 10.440 | 10.440 | 10.440 | 10.440 | 10.440 | 10,000 |
| 2024-03-04 | 10.620 | 10.620 | 10.600 | 10.600 | 10.600 | 10,000 |
| 2024-03-01 | 10.760 | 10.760 | 10.740 | 10.740 | 10.740 | 9,400 |
| 2024-02-29 | 10.920 | 10.920 | 10.900 | 10.900 | 10.900 | 9,600 |
| 2024-02-28 | 10.960 | 10.960 | 10.940 | 10.940 | 10.940 | 9,200 |
| 2024-02-27 | 11.160 | 11.160 | 11.100 | 11.100 | 11.100 | 9,200 |
| 2024-02-26 | 11.380 | 11.380 | 11.320 | 11.320 | 11.320 | 9,800 |
| 2024-02-23 | 12.280 | 12.280 | 11.560 | 11.560 | 11.560 | 8,200 |
| 2024-02-22 | 12.800 | 12.800 | 12.480 | 12.480 | 12.480 | 8,000 |
| 2024-02-21 | 13.180 | 13.180 | 12.980 | 12.980 | 12.980 | 10,000 |
| 2024-02-20 | 13.680 | 13.680 | 13.420 | 13.420 | 13.420 | 9,000 |
| 2024-02-19 | 14.200 | 14.200 | 13.880 | 13.880 | 13.880 | 9,200 |
| 2024-02-16 | 14.360 | 14.360 | 14.220 | 14.220 | 14.220 | 10,000 |
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.