Cryofocus Medtech (Shanghai) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-15	13.980	13.980	13.980	13.980	13.980	8,600
2024-02-14	13.500	13.980	13.500	13.980	13.980	8,600
2024-02-09	12.500	13.200	12.500	13.180	13.180	9,800
2024-02-08	11.600	12.180	11.600	12.140	12.140	10,600
2024-02-07	11.080	11.400	11.080	11.380	11.380	11,200
2024-02-06	10.880	10.880	10.820	10.820	10.820	11,800
2024-02-05	10.560	11.000	10.560	11.000	11.000	6,200
2024-02-02	10.760	10.760	10.700	10.700	10.700	12,600
2024-02-01	10.820	10.840	10.780	10.780	10.780	12,400
2024-01-31	10.840	10.860	10.840	10.860	10.860	9,000
2024-01-30	10.660	11.000	9.980	10.880	10.880	17,400
2024-01-29	10.960	10.960	10.760	10.760	10.760	11,200
2024-01-26	11.200	11.200	10.980	10.980	10.980	14,400
2024-01-25	10.400	10.980	10.400	10.980	10.980	14,200
2024-01-24	10.200	10.380	10.200	10.300	10.300	15,000
2024-01-23	10.720	10.960	10.000	10.000	10.000	14,000
2024-01-22	10.760	10.800	10.640	10.680	10.680	14,200
2024-01-19	11.000	11.000	10.740	11.000	11.000	14,200
2024-01-18	11.980	12.120	6.000	10.900	10.900	17,200
2024-01-17	13.260	13.260	10.000	12.020	12.020	15,200
2024-01-16	13.920	13.920	13.360	13.360	13.360	14,200
2024-01-15	14.600	14.600	14.600	14.600	14.600	13,800
2024-01-12	16.400	16.500	14.400	14.600	14.600	57,400
2024-01-11	17.180	17.180	16.500	16.500	16.500	90,400
2024-01-10	17.940	17.940	17.260	17.260	17.260	86,600
2024-01-09	17.240	17.240	16.820	16.820	16.820	88,800
2024-01-08	18.220	18.220	17.320	17.320	17.320	84,400
2024-01-05	18.760	18.760	18.280	18.280	18.280	82,400
2024-01-04	18.780	18.780	18.780	18.780	18.780	200
2024-01-03	18.800	18.800	18.800	18.800	18.800	200
2024-01-02	18.820	18.820	18.800	18.800	18.800	400
2023-12-29	18.820	18.820	18.820	18.820	18.820	400
2023-12-28	18.780	18.780	18.780	18.780	18.780	400
2023-12-27	18.800	18.800	18.780	18.780	18.780	400
2023-12-22	18.600	18.600	18.600	18.600	18.600	200
2023-12-21	18.600	18.600	18.600	18.600	18.600	180,000
2023-12-20	18.800	18.800	18.600	18.600	18.600	200
2023-12-19	18.800	18.800	18.800	18.800	18.800	200
2023-12-18	18.900	18.900	18.900	18.900	18.900	200
2023-12-15	18.900	18.900	18.900	18.900	18.900	200
2023-12-14	19.000	19.060	19.000	19.000	19.000	400
2023-12-13	19.240	19.240	19.000	19.000	19.000	200
2023-12-12	19.280	19.280	19.260	19.260	19.260	200
2023-12-11	19.280	19.280	19.280	19.280	19.280	400
2023-12-08	19.300	19.300	19.300	19.300	19.300	200
2023-12-07	19.360	19.360	19.340	19.340	19.340	200
2023-12-06	19.420	19.420	19.360	19.360	19.360	200
2023-12-05	18.960	18.960	18.960	18.960	18.960	600
2023-12-04	18.980	18.980	18.980	18.980	18.980	600
2023-12-01	18.980	18.980	18.980	18.980	18.980	400
2023-11-30	18.960	18.960	18.960	18.960	18.960	400
2023-11-29	18.960	18.960	18.960	18.960	18.960	600
2023-11-28	18.940	18.940	18.940	18.940	18.940	400
2023-11-27	18.940	18.940	18.940	18.940	18.940	400
2023-11-24	19.000	19.000	19.000	19.000	19.000	400
2023-11-23	19.000	19.000	19.000	19.000	19.000	1,000
2023-11-22	19.200	19.200	19.040	19.040	19.040	800
2023-11-21	19.000	19.000	19.000	19.000	19.000	600
2023-11-20	18.900	18.900	18.900	18.900	18.900	800
2023-11-17	19.000	19.000	19.000	19.000	19.000	200

← NewerPage 12 of 16 · 936 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.